Invinity Energy Systems plc (IESVF)
OTCMKTS · Delayed Price · Currency is USD
0.14525
-0.0022 (-1.49%)
Nov 9, 2026, 2:50 PM EST
IESVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.46% | 114,700 |
| Nov 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.60% | 35,000 |
| Nov 3, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.03% | 39,000 |
| Nov 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.16% | 432 |
| Oct 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.13% | 5,000 |
| Oct 29, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -10.75% | 23,000 |
| Oct 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | 5,000 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.51% | 10,000 |
| Oct 23, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 2.86% | 84,700 |
| Oct 22, 2026 | 0.19 | 0.19 | 0.14 | 0.16 | 0.16 | -30.00% | 99,900 |
| Oct 21, 2026 | 0.15 | 0.23 | 0.14 | 0.23 | 0.23 | 10.10% | 53,595 |
| Oct 20, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -5.05% | 7,750 |
| Oct 19, 2026 | 0.23 | 0.23 | 0.17 | 0.22 | 0.22 | -8.33% | 186,600 |
| Oct 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.28% | 100 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.08% | 6,000 |
| Oct 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.68% | 5,500 |
| Oct 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.83% | 1,000 |
| Oct 6, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -11.23% | 7,200 |
| Oct 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.03% | 75,000 |
| Oct 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 15,000 |
| Sep 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 6.37% | 27,600 |
| Sep 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.13% | 1,000 |
| Sep 28, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 8.64% | 7,645 |
| Sep 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.29% | 146,948 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.88% | 1,000,100 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -9.41% | 1,014,050 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.71% | 4,000 |
| Sep 21, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -8.93% | 28,600 |
| Sep 18, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 15,277 |
| Sep 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 456 |
| Sep 14, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | -3.72% | 76,388 |
| Sep 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.20% | 1,000 |
| Sep 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.50% | 1,000 |
| Sep 4, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.23% | 52,500 |
| Sep 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.19% | 3,000 |
| Aug 31, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -8.75% | 14,500 |
| Aug 28, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -2.22% | 2,000 |
| Aug 25, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 5,600 |
| Aug 24, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.82% | 45,000 |
| Aug 17, 2026 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -5.15% | 7,550 |
| Aug 14, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 9.29% | 3,150 |
| Aug 12, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 7.26% | 22,198 |
| Aug 7, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.62% | 5,518 |
| Aug 6, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.21% | 16,250 |
| Aug 5, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 8.90% | 5,500 |
| Aug 4, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -7.99% | 24,650 |
| Aug 3, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.20% | 3,500 |
| Jul 31, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.46% | 5,200 |
| Jul 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.83% | 7,500 |
| Jul 29, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 11,500 |