Inventus Mining Corp. (FRA:3GIA)
Germany · Delayed Price · Currency is EUR 0.1350
-0.0010 (-0.74%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:3GIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.74% | - |
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | - |
| Apr 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.17% | - |
| Apr 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 11.29% | - |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.46% | - |
| Apr 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.60% | - |
| Apr 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.92% | - |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.17% | - |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.00% | - |
| Apr 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.45% | - |
| Apr 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | - |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -17.65% | - |
| Mar 31, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 31.78% | 6,470 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.01% | - |
| 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 | - | - |