Invesque Inc. (TSX:IVQ.U)
Canada · Delayed Price · Currency is CAD · Price in USD 0.0850
0.00 (0.00%)
Sep 10, 2025, 10:01 AM EDT
Invesque Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.76% | 2,000 |
| Sep 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Sep 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 1,000 |
| Sep 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 3,000 |
| Sep 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Sep 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Sep 4, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | - | 32,400 |
| Sep 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 39,100 |
| Sep 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.00% | 17,500 |
| Aug 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Aug 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Aug 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Aug 26, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | - | 66,400 |
| Aug 25, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.26% | 85,000 |
| Aug 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Aug 21, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | -5.00% | 3,700 |
| Aug 20, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | -13.04% | 5,700 |
| Aug 19, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | - | 21.05% | 42,600 |
| Aug 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Aug 15, 2025 | 0.09 | 0.12 | 0.09 | 0.10 | - | 5.56% | 141,000 |
| Aug 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.00% | 14,500 |
| Aug 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Aug 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Aug 11, 2025 | 0.09 | 0.11 | 0.08 | 0.10 | - | 11.11% | 49,000 |
| Aug 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Aug 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Aug 6, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -18.18% | 14,000 |
| Aug 5, 2025 | 0.10 | 0.11 | 0.08 | 0.11 | - | 4.76% | 75,200 |
| Aug 1, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | - | - | 160,000 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 29, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | -4.55% | 24,500 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 70,800 |
| Jul 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 17, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | 4.76% | 129,900 |
| Jul 16, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | 5.00% | 24,000 |
| Jul 15, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -4.76% | 21,000 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| 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 |