Skip to main content
logo
Inventus Mining Corp. (GNGXF)
OTCMKTS · Delayed Price · Currency is USD
0.1733
+0.0133 (8.31%)
At close: Jul 11, 2025

Inventus Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20250.200.200.170.170.17-15.46%60,000
Jul 14, 20250.170.200.170.200.2015.35%255,900
Jul 11, 20250.180.180.160.170.178.31%81,400
Jul 10, 20250.160.160.080.160.16-0.99%62,500
Jul 9, 20250.150.160.150.160.1614.29%142,200
Jul 8, 20250.140.140.140.140.142.46%59,500
Jul 7, 20250.140.140.140.140.14-84,500
Jul 3, 20250.120.140.120.140.14-2.40%44,000
Jul 2, 20250.140.140.140.140.1417.83%4,000
Jun 24, 20250.100.120.100.120.12-6.83%36,300
Jun 23, 20250.130.130.130.130.1312.78%55,100
Jun 20, 20250.120.120.110.110.11-7.08%12,600
Jun 17, 20250.120.120.120.120.12-2.77%1,600
Jun 13, 20250.130.130.130.130.13-5.03%2,600
Jun 11, 20250.130.130.130.130.13-5.87%500
Jun 10, 20250.140.140.140.140.1415.90%2,000
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