Inturai Ventures Corp. (CSE:URAI)
Canada · Delayed Price · Currency is CAD 0.0750
0.00 (0.00%)
Oct 30, 2026, 3:55 PM EDT
Inturai Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 7,000 |
| Oct 29, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 29,000 |
| Oct 28, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -18.75% | 26,000 |
| Oct 27, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -11.11% | 91,000 |
| Oct 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 3,879 |
| Oct 23, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 9,500 |
| Oct 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 4,000 |
| Oct 20, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 5.88% | 21,500 |
| Oct 19, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.56% | 23,765 |
| Oct 16, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 31,600 |
| Oct 15, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | - | 70,751 |
| Oct 14, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 19,000 |
| Oct 13, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 22,032 |
| Oct 9, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 17.65% | 35,400 |
| Oct 8, 2026 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 6.25% | 48,919 |
| Oct 7, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 22,600 |
| Oct 6, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -5.26% | 28,500 |
| Oct 5, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 7,500 |
| Oct 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 22,500 |
| Oct 1, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 26,500 |
| Sep 30, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | 5.26% | 15,000 |
| Sep 29, 2026 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | - | 140,767 |
| Sep 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 2,500 |
| Sep 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 146,500 |
| Sep 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 20,000 |
| Sep 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 49,000 |
| Sep 17, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 7,828 |
| Sep 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 38,000 |
| Sep 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 22,500 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 57,000 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 4,000 |
| Sep 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 13,000 |
| Sep 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 15.79% | 20,100 |
| Sep 8, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -13.64% | 99,500 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 97,500 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 40,500 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 23,300 |
| Sep 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 140,500 |
| Aug 31, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 15,509 |
| Aug 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 16,478 |
| Aug 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 50,508 |
| Aug 26, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 115,961 |
| Aug 25, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 11,500 |
| Aug 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,016 |
| Aug 21, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -6.67% | 39,982 |
| Aug 20, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | - | 17,500 |
| Aug 19, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 7.14% | 183,000 |
| Aug 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 27,500 |
| Aug 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 900 |
| Aug 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 83,925 |