Inventus Mining Corp. (FRA:3GIA)
Germany · Delayed Price · Currency is EUR 0.1580
-0.0090 (-5.39%)
At close: Nov 28, 2025
Inventus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.39% | - |
| Nov 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.73% | - |
| Nov 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.69% | 3,000 |
| Nov 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.95% | 24 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.64% | 20 |
| Nov 21, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 16.05% | 20 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.26% | - |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.91% | - |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.24% | - |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.78% | - |
| Nov 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -17.78% | - |
| Nov 13, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 7.78% | 13,000 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -13.92% | - |
| Nov 11, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 32.88% | 1,200 |
| Nov 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | - |
| Nov 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.61% | - |
| Nov 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -21.65% | - |
| Nov 5, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 18.29% | 3,000 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -12.77% | - |
| Nov 3, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 23.68% | 24 |
| Oct 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.33% | - |
| Oct 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | - |
| Oct 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.33% | - |
| Oct 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.06% | - |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.33% | - |
| Oct 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | - |
| Oct 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.02% | - |
| Oct 21, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -3.21% | 200 |
| Oct 20, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 25.50% | 52 |
| Oct 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -17.68% | - |
| Oct 16, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 17.53% | 6,000 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | - |
| Oct 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.49% | - |
| Oct 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.80% | - |
| Oct 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.04% | - |
| Oct 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.88% | 645 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.61% | - |
| Oct 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.78% | - |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.63% | - |
| Oct 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | - |
| Oct 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.23% | - |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.69% | - |
| Sep 29, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 20.00% | 2,750 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | - |
| Sep 25, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | -0.52% | 8,000 |
| Sep 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.52% | - |
| Sep 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -13.81% | - |
| Sep 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 9.95% | 15,000 |