Invesque Inc. (TSX:IVQ)
Canada
· Delayed Price · Currency is CAD 0.1400
0.00 (0.00%)
May 7, 2025, 1:11 PM EDT
Invesque Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 62,000 |
| May 5, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 4,500 |
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 2,502 |
| Apr 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,100 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 2,036 |
| Apr 25, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 3.45% | 12,331 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,100 |
| Apr 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.38% | 13,000 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 500 |
| Apr 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -8.33% | 1,000 |
| Apr 16, 2025 | 0.16 | 0.18 | 0.14 | 0.18 | 0.18 | - | 96,400 |
| Apr 15, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 16.13% | 10,000 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 10,500 |
| Apr 11, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 34,900 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -15.79% | 11,800 |
| Apr 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 4,103 |
| Apr 8, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 12.50% | 108,205 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,406 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 20,406 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 9,000 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 9,000 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 31, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 40,849 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,100 |
| Mar 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 12,617 |
| Mar 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 2,703 |
| Mar 25, 2025 | 0.16 | 0.21 | 0.16 | 0.19 | 0.19 | 8.82% | 10,300 |
| Mar 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 8,035 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 20, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 3,000 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 7,500 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 2,104 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.12 | 0.17 | 0.17 | - | 114,500 |
| Mar 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,300 |
| Mar 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 9,009 |
| Mar 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 29,414 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 6,005 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 2,519 |
| Mar 6, 2025 | 0.17 | 0.18 | 0.14 | 0.17 | 0.17 | -10.81% | 33,300 |
| Mar 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 5,500 |
| Mar 4, 2025 | 0.21 | 0.25 | 0.18 | 0.18 | 0.18 | -14.29% | 691,440 |
| Mar 3, 2025 | 0.17 | 0.25 | 0.17 | 0.21 | 0.21 | 20.00% | 75,600 |
| Feb 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 32,011 |
| Feb 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 23,525 |
| Feb 25, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 3.03% | 5,700 |