Inventus Mining Corp. (GNGXF)
OTCMKTS · Delayed Price · Currency is USD
0.2200
0.00 (0.00%)
At close: Oct 21, 2025
Inventus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 36,670 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.16 | 0.22 | 0.22 | -4.35% | 17,899 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -8.00% | 37,500 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.04% | 10,400 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | -0.04% | 28,700 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 54,100 |
| Oct 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 8,000 |
| Oct 8, 2025 | 0.24 | 0.25 | 0.21 | 0.25 | 0.25 | 4.17% | 34,700 |
| Oct 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 9,000 |
| Oct 6, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 11,350 |
| Oct 3, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 1.01% | 13,300 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.20 | 0.25 | 0.25 | -11.58% | 95,288 |
| Sep 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.67% | 1,000 |
| Sep 29, 2025 | 0.28 | 0.28 | 0.22 | 0.27 | 0.27 | 8.00% | 25,860 |
| Sep 26, 2025 | 0.23 | 0.27 | 0.22 | 0.25 | 0.25 | -7.41% | 33,610 |
| Sep 25, 2025 | 0.18 | 0.29 | 0.18 | 0.27 | 0.27 | 35.00% | 4,800 |
| Sep 24, 2025 | 0.23 | 0.29 | 0.20 | 0.20 | 0.20 | -20.00% | 57,300 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 21,578 |
| Sep 22, 2025 | 0.29 | 0.29 | 0.24 | 0.25 | 0.25 | 0.25% | 52,600 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | 22.20% | 13,299 |
| Sep 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -15.97% | 4,399 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.30% | 30,000 |
| Sep 11, 2025 | 0.27 | 0.27 | 0.22 | 0.24 | 0.24 | -6.31% | 76,319 |
| Sep 10, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | 23.81% | 97,400 |
| Sep 8, 2025 | 0.21 | 0.25 | 0.20 | 0.21 | 0.21 | -5.49% | 168,494 |
| Sep 5, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 16.95% | 38,925 |
| Sep 4, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | -5.43% | 25,400 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 2,200 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.18 | 0.20 | 0.20 | -4.33% | 55,450 |
| Aug 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.49% | 32,100 |
| Aug 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 24.83% | 2,000 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.09% | 20,000 |
| Aug 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 31.54% | 650 |
| Aug 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.33% | 50,200 |
| Aug 13, 2025 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -31.82% | 186,740 |
| Aug 12, 2025 | 0.00 | 0.22 | 0.00 | 0.22 | 0.22 | -0.99% | 16,350 |
| Aug 8, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 23.44% | 16,000 |
| Aug 7, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | 9.09% | 22,222 |
| Aug 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.25% | 5,000 |
| Jul 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -21.12% | 30,700 |
| Jul 21, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 15.68% | 51,600 |
| Jul 18, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.98% | 63,000 |
| Jul 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 8.40% | 10,200 |
| Jul 15, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -15.46% | 60,000 |
| Jul 14, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 15.35% | 255,900 |
| Jul 11, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 8.31% | 81,400 |
| Jul 10, 2025 | 0.16 | 0.16 | 0.08 | 0.16 | 0.16 | -0.99% | 62,500 |
| Jul 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 14.29% | 142,200 |
| Jul 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.46% | 59,500 |
| Jul 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 84,500 |