Inventus Mining Corp. (TSXV:IVS)
Canada flag Canada · Delayed Price · Currency is CAD
0.2850
-0.0050 (-1.72%)
Oct 1, 2025, 2:49 PM EDT

Inventus Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20250.310.310.290.290.29-4.92%82,456
Sep 29, 20250.320.320.300.310.31-6.15%185,900
Sep 26, 20250.310.340.310.330.338.33%201,737
Sep 25, 20250.300.320.300.300.305.26%157,925
Sep 24, 20250.330.330.290.290.29-14.93%506,012
Sep 23, 20250.340.350.330.340.344.69%247,044
Sep 22, 20250.340.340.320.320.321.59%102,900
Sep 19, 20250.310.340.310.320.32-5.97%184,121
Sep 18, 20250.320.340.290.340.3415.52%166,613
Sep 17, 20250.300.300.280.290.29-9.38%427,402
Sep 16, 20250.320.330.320.320.321.59%48,200
Sep 15, 20250.330.330.310.320.32-1.56%101,600
Sep 12, 20250.330.330.310.320.32-41,900
Sep 11, 20250.340.340.290.320.32-5.88%429,000
Sep 10, 20250.320.360.320.340.34-240,433
Sep 9, 20250.340.350.330.340.34-6.85%538,622
Sep 8, 20250.280.370.280.370.3730.36%978,747
Sep 5, 20250.270.300.270.280.287.69%260,900
Sep 4, 20250.270.270.260.260.26-1.89%201,513
Sep 3, 20250.270.270.270.270.27-1.85%127,200
Sep 2, 20250.270.280.260.270.278.00%345,531
Aug 29, 20250.250.280.240.250.254.17%419,200
Aug 28, 20250.250.250.240.240.24-4.00%258,500
Aug 27, 20250.230.250.230.250.258.70%451,000
Aug 26, 20250.220.230.210.230.236.98%88,500
Aug 25, 20250.230.230.210.220.22-4.44%62,500
Aug 22, 20250.230.230.210.230.237.14%136,016
Aug 21, 20250.230.230.210.210.21-27,600
Aug 20, 20250.220.240.210.210.21-4.55%347,000
Aug 19, 20250.240.240.220.220.22-8.33%48,607
Aug 18, 20250.250.250.220.240.244.35%73,500
Aug 15, 20250.220.230.200.230.239.52%259,200
Aug 14, 20250.210.210.200.210.215.00%172,500
Aug 13, 20250.210.210.190.200.20-4.76%393,419
Aug 12, 20250.210.210.200.210.21-122,000
Aug 11, 20250.220.220.200.210.21-105,800
Aug 8, 20250.210.220.210.210.212.44%74,325
Aug 7, 20250.240.240.210.210.21-14.58%370,600
Aug 6, 20250.250.250.240.240.24-978,100
Aug 5, 20250.250.250.240.240.24-2.04%25,500
Aug 1, 20250.250.250.240.250.252.08%786,200
Jul 31, 20250.250.250.240.240.24-2.04%57,000
Jul 30, 20250.240.250.240.250.252.08%46,840
Jul 29, 20250.240.240.240.240.242.13%229,000
Jul 28, 20250.240.240.240.240.24-54,600
Jul 25, 20250.240.240.240.240.24-2.08%62,747
Jul 24, 20250.240.250.240.240.242.13%83,000
Jul 23, 20250.250.250.240.240.24-4.08%139,200
Jul 22, 20250.260.260.240.250.25-3.92%76,600
Jul 21, 20250.240.260.240.260.266.25%541,300