Inventus Mining Corp. (FRA:3GIA)
Germany · Delayed Price · Currency is EUR 0.1330
-0.0030 (-2.21%)
At close: Mar 27, 2026
FRA:3GIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.21% | - |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.16% | - |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.45% | - |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.31% | - |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.26% | - |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.67% | - |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.92% | - |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.79% | - |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -24.57% | - |
| Mar 16, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | - | 2,000 |
| Mar 13, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 10.76% | 2,571 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.27% | - |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.38% | - |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.90% | - |
| Mar 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.94% | - |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.37% | - |
| Mar 5, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 17.61% | 13,965 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.79% | - |
| Mar 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -16.50% | - |
| Mar 2, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 2.56% | 5,000 |
| Feb 27, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 20.37% | 10,000 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.82% | - |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 1,514 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.47% | 2,000 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | - |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.92% | - |
| Feb 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.45% | - |
| Feb 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.77% | - |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.02% | - |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.79% | - |
| Feb 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.82% | - |
| Feb 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.79% | - |
| Feb 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -11.58% | - |
| Feb 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Feb 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -12.84% | - |
| Feb 2, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 11.22% | 1,814 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.97% | - |
| Jan 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.12% | 2,000 |
| Jan 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.57% | - |
| Jan 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.05% | 1,000 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -14.47% | - |
| Jan 23, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 16.92% | 8,000 |
| Jan 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 14.04% | 2,000 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.55% | - |
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | - |