Skip to main content
Inventus Mining Corp. (TSXV:IVS)
Canada flag Canada · Delayed Price · Currency is CAD
0.1050
+0.0050 (5.00%)
Apr 15, 2025, 2:55 PM EDT

Inventus Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20250.110.110.100.110.115.00%36,252
Apr 14, 20250.100.100.100.100.10-4.76%22,400
Apr 11, 20250.100.110.100.110.1110.53%48,000
Apr 10, 20250.100.100.100.100.1018.75%10,200
Apr 9, 20250.090.090.080.080.08-27.27%16,000
Apr 8, 20250.110.110.110.110.11--
Apr 7, 20250.100.110.100.110.1122.22%29,904
Apr 4, 20250.090.090.090.090.09-5.26%65,000
Apr 3, 20250.100.100.100.100.10-9.52%1,000
Apr 2, 20250.090.110.090.110.1116.67%38,000
Apr 1, 20250.090.090.090.090.0912.50%110,734
Mar 31, 20250.090.100.080.080.08-5.88%82,200
Mar 28, 20250.090.090.090.090.09-30,500
Mar 27, 20250.090.090.090.090.09-18,000
Mar 26, 20250.090.090.090.090.09-41,300
Mar 25, 20250.110.110.090.090.09-5.56%30,200
Mar 24, 20250.100.100.090.090.09-41,102
Mar 21, 20250.090.100.090.090.09-5.26%187,000
Mar 20, 20250.110.110.100.100.10-9.52%113,000
Mar 19, 20250.110.120.110.110.115.00%110,000
Mar 18, 20250.100.110.090.100.10-4.76%119,000
Mar 17, 20250.110.110.100.110.11-72,500
Mar 14, 20250.100.120.100.110.115.00%139,800
Mar 13, 20250.100.100.100.100.10--
Mar 12, 20250.100.100.100.100.10--
Mar 11, 20250.100.100.100.100.10-10,000
Mar 10, 20250.100.100.100.100.10--
Mar 7, 20250.100.100.100.100.1011.11%106,316
Mar 6, 20250.090.090.090.090.09-10.00%260,300
Mar 5, 20250.100.100.100.100.10--
Mar 4, 20250.100.100.100.100.10--
Mar 3, 20250.100.100.100.100.10-17,000
Feb 28, 20250.100.100.100.100.10-10,000
Feb 27, 20250.100.100.100.100.10-9.09%7,000
Feb 26, 20250.110.110.110.110.1110.00%15,000
Feb 25, 20250.100.100.100.100.10-30,000
Feb 24, 20250.100.100.100.100.10-9.09%130,500
Feb 21, 20250.110.110.110.110.11-21,000
Feb 20, 20250.110.110.110.110.114.76%5,000
Feb 19, 20250.100.110.100.110.115.00%34,000
Feb 18, 20250.100.100.090.100.105.26%122,500
Feb 14, 20250.110.110.100.100.10-13.64%90,500
Feb 13, 20250.110.110.110.110.114.76%266,404
Feb 12, 20250.100.110.100.110.11-53,000
Feb 11, 20250.100.110.100.110.115.00%122,400
Feb 10, 20250.100.110.100.100.105.26%122,400
Feb 7, 20250.090.110.090.100.105.56%183,500
Feb 6, 20250.090.090.090.090.09--
Feb 5, 20250.090.090.090.090.095.88%34,000
Feb 4, 20250.090.090.090.090.09-5.56%32,000