Invinity Energy Systems plc (IESVF)
OTCMKTS · Delayed Price · Currency is USD
0.2700
0.00 (0.00%)
Feb 11, 2026, 9:30 AM EST
Invinity Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.90% | 15,500 |
| Feb 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 2.73% | 5,100 |
| Feb 6, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -9.67% | 30,920 |
| Feb 5, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 7.09% | 69,285 |
| Feb 4, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -5.44% | 23,869 |
| Feb 2, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.48% | 31,657 |
| Jan 30, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -6.90% | 62,082 |
| Jan 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 8,620 |
| Jan 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.47% | 35,700 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.47% | 2,500 |
| Jan 22, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.30% | 26,000 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,000 |
| Jan 20, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 29,214 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.38% | 10,000 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.33% | 39,500 |
| Jan 14, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 1.00% | 22,600 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.61% | 7,500 |
| Jan 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.17% | 67,500 |
| Jan 9, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 7.14% | 22,000 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.37% | 2,500 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.81% | 115,022 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.68% | 10,000 |
| Jan 5, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.75% | 8,000 |
| Jan 2, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 16,000 |
| Dec 31, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 11.71% | 41,000 |
| Dec 30, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -11.34% | 35,100 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.82% | 200 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.83% | 1,000 |
| Dec 23, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.07% | 3,950 |
| Dec 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 6.06% | 30,000 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.34% | 30,000 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.80% | 1,000 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 1.76% | 10,500 |
| Dec 12, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -7.03% | 57,750 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.65% | 122,750 |
| Dec 10, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 2.72% | 80,000 |
| Dec 5, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.84% | 2,950 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.73% | 3,850 |
| Dec 2, 2025 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | -6.72% | 33,800 |
| Dec 1, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.44% | 16,800 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.63% | 2,000 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 25,850 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.30% | 5,000 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.37% | 14,136 |
| Nov 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.54% | 5,000 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 1.60% | 400 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.58% | 60,000 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.08% | 6,000 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.43% | 6,500 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.97% | 2,500 |