Inturai Ventures Corp. (CSE:URAI)
Canada · Delayed Price · Currency is CAD 0.3800
+0.0200 (5.56%)
At close: Feb 9, 2026
Inturai Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.35 | 0.42 | 0.35 | 0.38 | 0.38 | 5.56% | 282,378 |
| Feb 6, 2026 | 0.36 | 0.40 | 0.36 | 0.36 | 0.36 | -10.00% | 314,000 |
| Feb 5, 2026 | 0.27 | 0.42 | 0.27 | 0.40 | 0.40 | 33.33% | 405,632 |
| Feb 4, 2026 | 0.29 | 0.30 | 0.26 | 0.30 | 0.30 | 7.14% | 239,400 |
| Feb 3, 2026 | 0.37 | 0.37 | 0.28 | 0.28 | 0.28 | -24.32% | 129,196 |
| Feb 2, 2026 | 0.37 | 0.40 | 0.36 | 0.37 | 0.37 | -5.13% | 88,445 |
| Jan 30, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 10,600 |
| Jan 29, 2026 | 0.41 | 0.43 | 0.36 | 0.40 | 0.40 | -1.25% | 247,328 |
| Jan 28, 2026 | 0.38 | 0.43 | 0.34 | 0.40 | 0.40 | 14.29% | 784,859 |
| Jan 27, 2026 | 0.30 | 0.36 | 0.29 | 0.35 | 0.35 | 25.00% | 980,053 |
| Jan 26, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 1.82% | 6,978 |
| Jan 23, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 1.85% | 59,411 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 7,485 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 500 |
| Jan 20, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -10.34% | 182,000 |
| Jan 19, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 13.73% | 42,346 |
| Jan 16, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 45,250 |
| Jan 15, 2026 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 14.29% | 57,029 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 17,240 |
| Jan 13, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 15,100 |
| Jan 9, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.11% | 22,500 |
| Jan 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,548 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 7,002 |
| Jan 6, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | - | 52,428 |
| Jan 5, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 191,150 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -11.63% | 41,629 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -15.69% | 144,625 |
| Dec 30, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 5,500 |
| Dec 29, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 58,800 |
| Dec 22, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 253,500 |
| Dec 19, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -9.43% | 18,000 |
| Dec 18, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 6.00% | 4,000 |
| Dec 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 19,865 |
| Dec 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 82,933 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.20 | 0.24 | 0.24 | -11.11% | 122,405 |
| Dec 12, 2025 | 0.28 | 0.28 | 0.24 | 0.27 | 0.27 | -12.90% | 358,151 |
| Dec 11, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 10.71% | 583,647 |
| Dec 10, 2025 | 0.20 | 0.34 | 0.20 | 0.28 | 0.28 | 33.33% | 403,581 |
| Dec 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 70,500 |
| Dec 4, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 7,000 |
| Dec 3, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 78,500 |
| Dec 2, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 7.50% | 27,500 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 67,500 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | - |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,500 |
| Nov 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 218,549 |
| Nov 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,676 |
| Nov 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,500 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 12,500 |
| Nov 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 29,500 |