Inturai Ventures Corp. (URAIF)
OTCMKTS · Delayed Price · Currency is USD
0.3000
+0.0288 (10.62%)
At close: Feb 11, 2026
Inturai Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.35 | 0.36 | 0.30 | 0.30 | 0.30 | 10.62% | 11,655 |
| Feb 10, 2026 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -6.48% | 3,713 |
| Feb 9, 2026 | 0.36 | 0.36 | 0.24 | 0.29 | 0.29 | 38.16% | 65,413 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.37% | 500 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -24.53% | 1,428 |
| Jan 29, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -7.32% | 54,508 |
| Jan 28, 2026 | 0.25 | 0.32 | 0.25 | 0.32 | 0.32 | 51.80% | 33,500 |
| Jan 23, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 8.80% | 31,650 |
| Jan 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.89% | 485 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 36.38% | 79,788 |
| Jan 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.82% | 5,000 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.13% | 8,742 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.51% | 500 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 13.62% | 2,000 |
| Jan 7, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 10,500 |
| Jan 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.94% | 1,000 |
| Jan 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.54% | 10,000 |
| Jan 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.39% | 100 |
| Dec 31, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 1.94% | 4,000 |
| Dec 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.35% | 100 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.74% | 100 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -24.95% | 2,174 |
| Dec 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.11% | 37,200 |
| Dec 11, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 16.72% | 12,283 |
| Dec 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 22.32% | 1,000 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.71% | 49,000 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.60% | 10,000 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.32% | 7,598 |
| Nov 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.30% | 4,500 |
| Nov 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.80% | 52,800 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -9.27% | 19,408 |
| Nov 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.63% | 500 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.20% | 703 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.95% | 10,000 |
| Nov 3, 2025 | 0.15 | 0.17 | 0.13 | 0.16 | 0.16 | 7.93% | 36,500 |
| Oct 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.68% | 224,925 |
| Oct 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.57% | 6,500 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -4.24% | 10,228 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.28% | 6,800 |
| Oct 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.21% | 3,721 |
| Oct 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.66% | 2,000 |
| Oct 17, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 6.08% | 290 |
| Oct 15, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -13.25% | 1,809 |
| Oct 13, 2025 | 0.17 | 0.25 | 0.17 | 0.17 | 0.17 | 45.82% | 6,500 |
| Oct 10, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 26.96% | 39,614 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -18.37% | 6,400 |
| Oct 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -6.18% | 9,804 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.41% | 5,000 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.08% | 7,000 |
| Oct 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.48% | 21,500 |