Ingenia Communities Group (INGEF)
OTCMKTS · Delayed Price · Currency is USD
2.980
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
Ingenia Communities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -9.28% | 474 |
| Jan 30, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -3.38% | 893 |
| Jan 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 5.92% | 1,985 |
| Jan 27, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -10.08% | 424 |
| Jan 14, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -4.16% | 129 |
| Jan 5, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.40% | 182 |
| Dec 31, 2025 | 3.48 | 3.74 | 3.48 | 3.74 | 3.74 | 5.35% | 678 |
| Dec 23, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 14.89% | 229 |
| Dec 3, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -8.71% | 235 |
| Dec 1, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -6.75% | 2,259 |
| Nov 20, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.82% | 336 |
| Nov 17, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 17.68% | 139 |
| Nov 14, 2025 | 3.68 | 3.68 | 3.11 | 3.11 | 3.11 | -10.37% | 1,238 |
| Nov 13, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -4.41% | 3,750 |
| Nov 6, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -14.59% | 2,252 |
| Oct 30, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 45.05% | 213 |
| Oct 22, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -20.05% | 518 |
| Sep 24, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 7.48% | 1,637 |
| Sep 11, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -11.43% | 352 |
| Aug 22, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 26.44% | 3,837 |
| Aug 13, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -10.44% | 541 |