Ingenia Communities Group (INGEF)
OTCMKTS
· Delayed Price · Currency is USD
3.600
+0.180 (5.26%)
Jul 11, 2025, 10:28 AM EDT
Ingenia Communities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | 5.26% | 3,182 |
| Jul 10, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jul 9, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jul 8, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jul 7, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -12.08% | 231 |
| Jul 3, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Jul 2, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Jul 1, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Jun 30, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 285 |
| Jun 27, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 19 |
| Jun 26, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Jun 25, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 11.14% | 333 |
| Jun 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 9.03% | 401 |
| Jun 11, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 9.18% | 196 |
| Jun 10, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jun 9, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 20 |
| Jun 6, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 15 |
| Jun 5, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 9 |
| Jun 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 7 |
| Jun 3, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jun 2, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -26.32% | 414 |
| May 30, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| May 29, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| May 28, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| May 27, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| May 23, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| May 22, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| May 21, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| May 20, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| May 19, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| May 16, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| May 15, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| May 14, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| May 13, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| May 12, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| May 9, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 6.40% | 348 |
| May 8, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| May 7, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| May 6, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| May 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| May 2, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| May 1, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Apr 30, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 18 |