Inventus Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.27	0.29	0.27	0.29	0.29	1.79%	65,000
Nov 27, 2025	0.29	0.29	0.28	0.28	0.28	-5.08%	9,573
Nov 26, 2025	0.30	0.30	0.30	0.30	0.30	9.26%	1,431
Nov 25, 2025	0.27	0.27	0.27	0.27	0.27	-5.26%	2,502
Nov 24, 2025	0.27	0.29	0.27	0.29	0.29	7.55%	33,125
Nov 21, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	15,475
Nov 20, 2025	0.31	0.31	0.27	0.27	0.27	-5.26%	122,339
Nov 19, 2025	0.30	0.30	0.29	0.29	0.29	-5.00%	193,026
Nov 18, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	70,100
Nov 17, 2025	0.29	0.30	0.28	0.29	0.29	1.75%	78,600
Nov 14, 2025	0.27	0.29	0.27	0.29	0.29	7.55%	43,527
Nov 13, 2025	0.30	0.30	0.26	0.27	0.27	-11.67%	357,922
Nov 12, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	50,010
Nov 11, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	27,782
Nov 10, 2025	0.27	0.29	0.27	0.29	0.29	11.54%	118,700
Nov 7, 2025	0.29	0.29	0.26	0.26	0.26	-	53,811
Nov 6, 2025	0.29	0.29	0.26	0.26	0.26	-3.70%	182,000
Nov 5, 2025	0.29	0.29	0.27	0.27	0.27	-6.90%	147,302
Nov 4, 2025	0.30	0.30	0.28	0.29	0.29	-	260,500
Nov 3, 2025	0.28	0.30	0.27	0.29	0.29	5.45%	274,401
Oct 31, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	38,500
Oct 30, 2025	0.28	0.28	0.26	0.27	0.27	3.85%	78,858
Oct 29, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	78,002
Oct 28, 2025	0.28	0.28	0.27	0.27	0.27	1.89%	23,500
Oct 27, 2025	0.28	0.28	0.26	0.27	0.27	-5.36%	112,691
Oct 24, 2025	0.28	0.28	0.25	0.28	0.28	5.66%	244,569
Oct 23, 2025	0.27	0.27	0.26	0.27	0.27	1.92%	87,000
Oct 22, 2025	0.28	0.28	0.25	0.26	0.26	-3.70%	77,462
Oct 21, 2025	0.31	0.31	0.25	0.27	0.27	-6.90%	465,743
Oct 20, 2025	0.30	0.30	0.25	0.29	0.29	3.57%	232,781
Oct 17, 2025	0.30	0.30	0.28	0.28	0.28	3.70%	123,902
Oct 16, 2025	0.29	0.34	0.27	0.27	0.27	-	580,437
Oct 15, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	178,500
Oct 14, 2025	0.28	0.28	0.27	0.28	0.28	-	152,003
Oct 10, 2025	0.28	0.28	0.28	0.28	0.28	-5.17%	33,000
Oct 9, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	52,765
Oct 8, 2025	0.30	0.30	0.27	0.28	0.28	-1.75%	373,192
Oct 7, 2025	0.29	0.29	0.27	0.29	0.29	-	121,017
Oct 6, 2025	0.33	0.33	0.28	0.29	0.29	-3.39%	459,983
Oct 3, 2025	0.31	0.31	0.29	0.30	0.30	-1.67%	42,897
Oct 2, 2025	0.29	0.31	0.29	0.30	0.30	5.26%	246,842
Oct 1, 2025	0.29	0.30	0.29	0.29	0.29	-1.72%	36,110
Sep 30, 2025	0.31	0.31	0.29	0.29	0.29	-4.92%	82,456
Sep 29, 2025	0.32	0.32	0.30	0.31	0.31	-6.15%	185,851
Sep 26, 2025	0.31	0.34	0.31	0.33	0.33	8.33%	201,737
Sep 25, 2025	0.30	0.32	0.30	0.30	0.30	5.26%	157,925
Sep 24, 2025	0.33	0.33	0.29	0.29	0.29	-14.93%	506,012
Sep 23, 2025	0.34	0.35	0.33	0.34	0.34	4.69%	247,044
Sep 22, 2025	0.34	0.34	0.32	0.32	0.32	1.59%	102,858
Sep 19, 2025	0.31	0.34	0.31	0.32	0.32	-5.97%	184,121