Inventus Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	0.26	0.28	0.26	0.28	0.28	7.84%	142,596
Jan 7, 2026	0.26	0.26	0.26	0.26	0.26	-	14,910
Jan 6, 2026	0.25	0.26	0.25	0.26	0.26	4.08%	42,000
Jan 5, 2026	0.28	0.28	0.24	0.25	0.25	-5.77%	522,234
Jan 2, 2026	0.27	0.27	0.26	0.26	0.26	-	83,042
Dec 31, 2025	0.28	0.28	0.26	0.26	0.26	-7.14%	86,420
Dec 30, 2025	0.28	0.28	0.28	0.28	0.28	-	68,770
Dec 29, 2025	0.28	0.28	0.27	0.28	0.28	-	30,202
Dec 24, 2025	0.28	0.28	0.28	0.28	0.28	3.70%	3,540
Dec 23, 2025	0.25	0.27	0.25	0.27	0.27	-1.82%	11,227
Dec 22, 2025	0.24	0.28	0.24	0.28	0.28	17.02%	68,840
Dec 19, 2025	0.24	0.24	0.24	0.24	0.24	-6.00%	40,650
Dec 18, 2025	0.25	0.25	0.24	0.25	0.25	4.17%	36,700
Dec 17, 2025	0.24	0.25	0.24	0.24	0.24	-2.04%	62,746
Dec 16, 2025	0.25	0.25	0.25	0.25	0.25	2.08%	1,365