Inturai Ventures Corp. (CSE:URAI)
Canada · Delayed Price · Currency is CAD 0.2550
+0.0150 (6.25%)
Jan 16, 2026, 3:59 PM EST
Inturai Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 94,017 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,677 |
| Nov 14, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -2.44% | 62,000 |
| Nov 13, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 13.89% | 57,760 |
| Nov 12, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -14.29% | 143,243 |
| Nov 11, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 58,000 |
| Nov 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 45,652 |
| Nov 7, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 5.41% | 69,430 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -15.91% | 146,909 |
| Nov 5, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 96,000 |
| Nov 4, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 85,000 |
| Nov 3, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | - | 255,031 |
| Oct 31, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 15.00% | 282,500 |
| Oct 30, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 94,000 |
| Oct 29, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -5.00% | 128,263 |