Invinity Energy Systems plc (IESVF)
OTCMKTS · Delayed Price · Currency is USD
0.3601
-0.0199 (-5.24%)
Jul 16, 2025, 4:00 PM EDT
Invinity Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.73% | 131 |
| May 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.53% | 4,000 |
| May 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.05% | 5,000 |
| May 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 12.81% | 4,000 |
| May 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.44% | 10,000 |
| May 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.81% | 31,160 |
| May 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 7.70% | 10,000 |
| May 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.60% | 6,000 |
| May 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,000 |
| May 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.18% | 10,000 |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.23% | 9,000 |
| May 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |