Skip to main content
Inventus Mining Corp. (GNGXF)
OTCMKTS · Delayed Price · Currency is USD
0.1100
+0.0102 (10.22%)
At close: May 27, 2025

Inventus Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20250.120.120.120.120.12-13.66%11,000
Jun 6, 20250.140.140.140.140.14-0.07%7,750
Jun 5, 20250.130.140.130.140.144.74%31,100
Jun 4, 20250.130.140.080.140.148.00%103,000
Jun 3, 20250.130.130.130.130.134.17%85,250
Jun 2, 20250.120.120.120.120.129.09%30,900
May 28, 20250.110.110.110.110.11-75,000
May 27, 20250.100.110.100.110.1110.22%67,500
May 23, 20250.080.110.080.100.10-0.20%17,400
May 22, 20250.070.100.070.100.1018.48%14,190
May 21, 20250.080.080.080.080.08-15.60%3,000
May 19, 20250.100.100.100.100.1025.00%2,000
May 16, 20250.080.080.080.080.08-20.00%2,250
May 14, 20250.100.100.100.100.1030.38%3,000
May 13, 20250.080.080.080.080.08-23.30%6,000
May 7, 20250.100.100.100.100.10-11,000
May 6, 20250.070.100.070.100.1033.33%40,000
May 5, 20250.080.080.080.080.08-70,000
May 2, 20250.080.080.080.080.08-110,000
May 1, 20250.080.080.080.080.08-10,000
Apr 23, 20250.080.080.080.080.085.63%20,000
Apr 7, 20250.070.070.070.070.07-250
Mar 21, 20250.070.070.070.070.071.43%21,000
Mar 18, 20250.070.070.070.070.07-13.58%97,400
Mar 17, 20250.080.080.080.080.0812.66%59,577
Mar 14, 20250.070.070.070.070.0710.62%19,000
Mar 10, 20250.070.070.070.070.07-7.14%7,000
Feb 24, 20250.070.070.070.070.07-2.37%31,500
Feb 10, 20250.070.070.070.070.07-13,000
Jan 21, 20250.070.070.070.070.0719.50%10,550
Jan 15, 20250.060.060.060.060.0627.93%20,000
Jan 3, 20250.050.050.050.050.05-34.59%20,000
Dec 30, 20240.070.070.070.070.07-55,000
Dec 16, 20240.070.070.070.070.0739.22%35,000