Invesque Inc. (TSX:IVQ.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 0.1050
+0.0100 (10.53%)
Jul 8, 2025, 4:00 PM EDT
Invesque Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 8, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.53% | 6,500 |
| Jul 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -17.39% | 4,000 |
| Jul 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 3, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 4.55% | 1,000 |
| Jul 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 39,500 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 10,500 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 63,000 |
| Jun 24, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | - | 156,000 |
| Jun 23, 2025 | 0.11 | 0.12 | 0.09 | 0.12 | - | 9.09% | 113,200 |
| Jun 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 2,500 |
| Jun 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 29,000 |
| Jun 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 124,500 |
| Jun 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 500 |
| Jun 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jun 12, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | - | 11.11% | 70,800 |
| Jun 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -18.18% | 4,900 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 9, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | - | 197,500 |
| Jun 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 149,000 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 2,500 |
| Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 21,000 |
| May 27, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | - | - | 217,100 |
| May 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 22.22% | 123,000 |
| May 22, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 114,000 |
| May 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,500 |
| May 20, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | 11.11% | 125,800 |
| May 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| May 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12.50% | 7,000 |
| May 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 3,000 |
| May 13, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | - | -5.88% | 24,000 |
| May 12, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -15.00% | 94,300 |
| May 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 5,500 |
| May 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 6, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -16.67% | 46,500 |
| May 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 4,000 |
| May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 7,000 |
| Apr 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |