Skip to main content
Inventus Mining Corp. (TSXV:IVS)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
0.00 (0.00%)
Feb 21, 2025, 10:57 AM EST

Inventus Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 3, 20250.090.090.090.090.095.88%10,000
Jan 31, 20250.090.090.090.090.09-25,000
Jan 30, 20250.090.090.090.090.09-18,000
Jan 29, 20250.090.090.090.090.09-10.53%14,000
Jan 28, 20250.090.100.090.100.105.56%25,000
Jan 27, 20250.090.090.090.090.09-10,000
Jan 24, 20250.090.090.090.090.09-20,111
Jan 23, 20250.090.090.090.090.09-14,000
Jan 22, 20250.090.090.090.090.09-10.00%9,500
Jan 21, 20250.100.100.100.100.10-89,700
Jan 20, 20250.100.100.100.100.105.26%-
Jan 17, 20250.100.100.100.100.10-5.00%10,000
Jan 16, 20250.100.100.100.100.105.26%-
Jan 15, 20250.090.100.090.100.10-100,000
Jan 14, 20250.100.100.100.100.10-5.00%11,000
Jan 13, 20250.100.100.100.100.105.26%-
Jan 10, 20250.100.100.090.100.10-89,000
Jan 9, 20250.100.100.100.100.1011.76%75,000
Jan 8, 20250.100.100.090.090.09-10.53%61,000
Jan 7, 20250.100.100.100.100.1011.76%156,000
Jan 6, 20250.080.100.080.090.0913.33%62,000
Jan 3, 20250.080.080.080.080.08-6.25%26,000
Jan 2, 20250.080.080.080.080.08-3,000
Dec 31, 20240.080.080.080.080.08-16,000
Dec 30, 20240.080.080.080.080.086.67%137,000
Dec 27, 20240.090.090.080.080.08-25.00%118,000
Dec 24, 20240.100.100.100.100.105.26%-
Dec 23, 20240.090.100.090.100.1011.76%33,000
Dec 20, 20240.080.090.080.090.0913.33%24,500
Dec 19, 20240.080.080.080.080.08-11.76%63,000
Dec 18, 20240.090.090.080.090.09-5.56%78,000
Dec 17, 20240.090.090.090.090.09-4,000
Dec 16, 20240.090.110.090.090.0912.50%279,000
Dec 13, 20240.080.080.080.080.08-89,000
Dec 12, 20240.080.080.080.080.08-80,000
Dec 11, 20240.080.080.080.080.08-20,000
Dec 10, 20240.090.090.080.080.08-5.88%45,000
Dec 9, 20240.080.090.080.090.096.25%77,008
Dec 6, 20240.090.090.080.080.08-5.88%418,000
Dec 5, 20240.080.090.080.090.096.25%151,800
Dec 4, 20240.070.080.070.080.0823.08%261,000
Dec 3, 20240.060.070.060.070.078.33%143,000
Dec 2, 20240.060.060.060.060.06-121,333
Nov 29, 20240.060.060.060.060.06-162,600
Nov 28, 20240.060.060.060.060.06-144,000
Nov 27, 20240.070.070.060.060.06-14.29%89,000
Nov 26, 20240.070.070.060.070.077.69%51,000
Nov 25, 20240.060.070.060.070.07-8,000
Nov 22, 20240.070.070.060.070.07-79,000
Nov 21, 20240.060.070.060.070.078.33%27,000
Nov 20, 20240.060.060.060.060.0620.00%348,000
Nov 19, 20240.060.080.050.050.05-16.67%1,020,000
Nov 18, 20240.050.060.050.060.0620.00%27,000
Nov 15, 20240.050.050.050.050.05-10,000
Nov 14, 20240.050.060.050.050.05-278,000
Nov 13, 20240.050.050.050.050.05-632,000
Nov 12, 20240.050.060.050.050.05-425,600
Nov 11, 20240.050.060.050.050.05-762,200
Nov 8, 20240.050.050.050.050.0525.00%85,000
Nov 7, 20240.050.050.040.040.04-445,000
Nov 6, 20240.050.050.040.040.04-11.11%121,000
Nov 5, 20240.050.050.050.050.0512.50%2,222
Nov 4, 20240.040.040.040.040.04-5,000
Nov 1, 20240.050.050.040.040.04-11.11%145,000
Oct 31, 20240.050.050.040.050.05-13,000
Oct 30, 20240.050.050.050.050.05-5,000
Oct 29, 20240.060.060.050.050.05-10.00%197,400
Oct 28, 20240.060.060.050.050.05-16.67%178,000
Oct 25, 20240.060.060.060.060.06-167,000
Oct 24, 20240.070.070.060.060.06-7.69%320,900
Oct 23, 20240.060.070.060.070.078.33%142,000
Oct 22, 20240.050.060.050.060.0633.33%371,500
Oct 21, 20240.040.050.040.050.0550.00%193,000
Oct 18, 20240.040.040.030.030.03-25.00%46,500
Oct 17, 20240.040.040.040.040.04--
Oct 16, 20240.040.040.040.040.04--
Oct 15, 20240.040.040.040.040.0414.29%-
Oct 11, 20240.040.040.040.040.04-12.50%1,000
Oct 10, 20240.040.040.040.040.04--
Oct 9, 20240.040.040.040.040.0414.29%-
Oct 8, 20240.040.040.040.040.04-12.50%96,200
Oct 7, 20240.040.040.040.040.04-20.00%109,000
Oct 4, 20240.050.050.050.050.05--
Oct 3, 20240.050.050.050.050.05--
Oct 2, 20240.050.050.050.050.05--
Oct 1, 20240.050.050.030.050.05-75,000
Sep 30, 20240.050.050.050.050.05--