Ingenia Communities Group (INGEF)
OTCMKTS · Delayed Price · Currency is USD
3.635
-0.015 (-0.41%)
Nov 9, 2026, 10:39 AM EST
INGEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.41% | 2,981 |
| Nov 5, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 12.31% | 4,796 |
| Oct 28, 2026 | 3.70 | 3.70 | 3.25 | 3.25 | 3.25 | 20.04% | 27,434 |
| Oct 16, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -14.25% | 189 |
| Oct 6, 2026 | 3.45 | 3.45 | 3.16 | 3.16 | 3.16 | -2.09% | 969 |
| Oct 5, 2026 | 3.50 | 3.50 | 3.23 | 3.23 | 3.23 | -3.30% | 690 |
| Oct 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.81% | 3,596 |
| Sep 29, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -6.88% | 354 |
| Sep 28, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.54% | 157 |
| Sep 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 42.31% | 100 |
| Sep 3, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 1.43% | 760 |
| Sep 1, 2026 | 2.59 | 2.59 | 2.45 | 2.45 | 2.45 | -3.25% | 3,579 |
| Aug 31, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -18.49% | 334 |
| Aug 12, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 13.50% | 731 |
| Jul 23, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.69% | 366 |
| Jun 1, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.61% | 588 |