Inturai Ventures Corp. (CSE:URAI)
Canada · Delayed Price · Currency is CAD 0.1350
-0.0100 (-6.90%)
At close: May 21, 2026
Inturai Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 15,000 |
| May 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 21,900 |
| May 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 26,500 |
| May 15, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 78,500 |
| May 14, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.34% | 182,500 |
| May 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.57% | 30,900 |
| May 12, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -15.15% | 87,050 |
| May 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 4,000 |
| May 8, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -3.13% | 19,500 |
| May 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 25,700 |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 1,500 |
| May 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 4,000 |
| May 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 5,159 |
| May 1, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 13.33% | 187,793 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -6.25% | 63,600 |
| Apr 29, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 64,058 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 7,500 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 24,500 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 27,000 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,000 |
| Apr 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 9,000 |
| Apr 21, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 98,555 |
| Apr 20, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 20,945 |
| Apr 17, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 45,000 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 55,825 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 33,100 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 8,500 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,300 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,000 |
| Apr 9, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | - | 12,350 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 2,000 |
| Apr 7, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -5.00% | 16,016 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 20,005 |
| Apr 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 17,000 |
| Mar 31, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 17.65% | 74,147 |
| Mar 30, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 30,651 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 46,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 111,950 |
| Mar 25, 2026 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | - | 420,200 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -5.00% | 142,113 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,198 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 2.56% | 112,488 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -9.30% | 115,375 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.20 | 0.22 | 0.22 | -17.31% | 62,664 |
| Mar 17, 2026 | 0.20 | 0.27 | 0.20 | 0.26 | 0.26 | 30.00% | 34,712 |
| Mar 16, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.56% | 18,000 |
| Mar 13, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 26,000 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -7.32% | 195,100 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | 7.89% | 193,496 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 312,000 |