Invinity Energy Systems plc (IESVF)
OTCMKTS · Delayed Price · Currency is USD
0.2758
0.00 (0.00%)
Aug 13, 2025, 8:00 PM EDT
Invinity Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 12,200 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.16% | 20,000 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,020 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.37% | 400 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.48% | 600 |
| Aug 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 10.71% | 9,500 |
| Aug 1, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -8.38% | 27,000 |
| Jul 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jul 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jul 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -10.12% | 5,000 |
| Jul 28, 2025 | 0.32 | 0.36 | 0.32 | 0.34 | 0.34 | 2.07% | 3,032 |
| Jul 25, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -1.16% | 10,000 |
| Jul 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -3.71% | 5,000 |
| Jul 23, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 11.15% | 19,550 |
| Jul 22, 2025 | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -8.19% | 3,864 |
| Jul 21, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -9.74% | 5,700 |
| Jul 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.79% | 500 |
| Jul 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.24% | 500 |
| Jul 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.24% | 5,000 |
| Jul 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jul 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.45% | 7,100 |
| Jul 11, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 11.85% | 10,462 |
| Jul 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.15% | 15,000 |
| Jul 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.35% | 3,225 |
| Jul 8, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -5.33% | 1,140 |
| Jul 7, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 10.22% | 10,000 |
| Jul 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.22% | 10,000 |
| Jul 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.32% | 3,174 |
| Jul 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jun 30, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -3.69% | 36,770 |
| Jun 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jun 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.77% | 1,000 |
| Jun 25, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 4.72% | 8,000 |
| Jun 24, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | 7.83% | 15,885 |
| Jun 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 4.91% | 8,500 |
| Jun 20, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 15.37% | 18,568 |
| Jun 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.42% | 6,000 |
| Jun 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.56% | 900 |
| Jun 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.53% | 4,000 |
| Jun 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.09% | 1,000 |
| Jun 10, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.76% | 13,000 |
| Jun 9, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.90% | 5,200 |
| Jun 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 5, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.24% | 3,500 |
| Jun 4, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.53% | 5,050 |