Inventus Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.23	0.26	0.23	0.24	0.24	2.13%	82,503
Mar 19, 2026	0.22	0.24	0.21	0.24	0.24	-4.08%	92,788
Mar 18, 2026	0.25	0.25	0.24	0.25	0.25	2.08%	80,500
Mar 17, 2026	0.24	0.24	0.24	0.24	0.24	4.35%	23,000
Mar 16, 2026	0.26	0.26	0.23	0.23	0.23	-8.00%	63,939
Mar 13, 2026	0.25	0.26	0.25	0.25	0.25	-	170,926
Mar 12, 2026	0.28	0.28	0.25	0.25	0.25	-7.41%	41,010
Mar 11, 2026	0.27	0.27	0.26	0.27	0.27	1.89%	73,847
Mar 10, 2026	0.29	0.30	0.27	0.27	0.27	-3.64%	227,973
Mar 9, 2026	0.29	0.30	0.27	0.28	0.28	-	121,080
Mar 6, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	10,500
Mar 5, 2026	0.30	0.30	0.28	0.28	0.28	-	148,921
Mar 4, 2026	0.28	0.30	0.28	0.28	0.28	1.82%	87,830
Mar 3, 2026	0.29	0.29	0.27	0.28	0.28	-5.17%	206,015
Mar 2, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	138,395
Feb 27, 2026	0.31	0.31	0.30	0.30	0.30	1.72%	135,097
Feb 26, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	80,120
Feb 25, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	52,583
Feb 24, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	18,500
Feb 23, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	22,110
Feb 20, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	35,105
Feb 19, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	37,065
Feb 18, 2026	0.30	0.30	0.29	0.29	0.29	1.79%	29,700
Feb 17, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	65,145
Feb 13, 2026	0.31	0.31	0.28	0.28	0.28	-5.17%	135,458
Feb 12, 2026	0.29	0.30	0.29	0.29	0.29	3.57%	45,940
Feb 11, 2026	0.28	0.28	0.27	0.28	0.28	-	226,737
Feb 10, 2026	0.29	0.30	0.28	0.28	0.28	-6.67%	116,393
Feb 9, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	69,051
Feb 6, 2026	0.30	0.30	0.27	0.30	0.30	1.72%	94,031
Feb 5, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	61,007
Feb 4, 2026	0.33	0.33	0.29	0.30	0.30	-10.61%	358,721
Feb 3, 2026	0.32	0.33	0.32	0.33	0.33	-	56,406
Feb 2, 2026	0.32	0.33	0.32	0.33	0.33	-	114,993
Jan 30, 2026	0.36	0.36	0.33	0.33	0.33	-2.94%	270,992
Jan 29, 2026	0.37	0.37	0.34	0.34	0.34	-2.86%	181,227
Jan 28, 2026	0.36	0.37	0.33	0.35	0.35	2.94%	193,230
Jan 27, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	116,829
Jan 26, 2026	0.36	0.36	0.33	0.35	0.35	2.94%	349,763
Jan 23, 2026	0.38	0.38	0.34	0.34	0.34	-8.11%	218,075
Jan 22, 2026	0.35	0.37	0.34	0.37	0.37	10.45%	350,404
Jan 21, 2026	0.31	0.35	0.31	0.34	0.34	11.67%	327,448
Jan 20, 2026	0.31	0.31	0.30	0.30	0.30	-	193,841
Jan 19, 2026	0.28	0.31	0.28	0.30	0.30	7.14%	150,308
Jan 16, 2026	0.28	0.29	0.28	0.28	0.28	-	102,044
Jan 15, 2026	0.27	0.29	0.27	0.28	0.28	7.69%	85,400
Jan 14, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	38,680
Jan 13, 2026	0.29	0.29	0.23	0.27	0.27	-7.02%	216,200
Jan 12, 2026	0.27	0.29	0.27	0.29	0.29	7.55%	223,087
Jan 9, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	271,164