Invesque Inc. (TSX:IVQ)
Canada
· Delayed Price · Currency is CAD 0.1350
-0.0050 (-3.57%)
May 30, 2025, 11:31 AM EDT
Invesque Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 707 |
| May 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 11,003 |
| May 28, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 12,700 |
| May 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 21,200 |
| May 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 23, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 3.45% | 128,100 |
| May 22, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 7.41% | 30,000 |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 20, 2025 | 0.15 | 0.15 | 0.11 | 0.14 | 0.14 | 12.50% | 41,700 |
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 123,423 |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,001 |
| May 13, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -4.35% | 284,100 |
| May 12, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -11.54% | 357,808 |
| May 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 9,914 |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 3,401 |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,608 |
| 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 |