Inventus Mining Corp. (TSXV:IVS)
Canada · Delayed Price · Currency is CAD 0.3200
-0.0200 (-5.88%)
Sep 11, 2025, 3:44 PM EDT
Inventus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.32 | 0.36 | 0.32 | 0.34 | 0.34 | - | 240,433 |
| Sep 9, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -6.85% | 538,622 |
| Sep 8, 2025 | 0.28 | 0.37 | 0.28 | 0.37 | 0.37 | 30.36% | 978,747 |
| Sep 5, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 7.69% | 260,900 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 201,513 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 127,200 |
| Sep 2, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 8.00% | 345,531 |
| Aug 29, 2025 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | 4.17% | 419,200 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 258,500 |
| Aug 27, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 451,000 |
| Aug 26, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 6.98% | 88,500 |
| Aug 25, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 62,500 |
| Aug 22, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 136,016 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | - | 27,600 |
| Aug 20, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -4.55% | 347,000 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 48,607 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 73,500 |
| Aug 15, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 9.52% | 259,200 |
| Aug 14, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 172,500 |
| Aug 13, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 393,419 |
| Aug 12, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 122,000 |
| Aug 11, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 105,800 |
| Aug 8, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 74,325 |
| Aug 7, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -14.58% | 370,600 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 978,100 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 25,500 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 786,200 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 57,000 |
| Jul 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 46,840 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 229,000 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 54,600 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 62,747 |
| Jul 24, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 83,000 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 139,200 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 76,600 |
| Jul 21, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 541,300 |
| Jul 18, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 331,747 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -5.77% | 181,800 |
| Jul 16, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -3.70% | 144,318 |
| Jul 15, 2025 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | -3.57% | 403,036 |
| Jul 14, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 24.44% | 720,246 |
| Jul 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 34,000 |
| Jul 10, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -10.64% | 137,200 |
| Jul 9, 2025 | 0.21 | 0.25 | 0.19 | 0.24 | 0.24 | 17.50% | 798,749 |
| Jul 8, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 5.26% | 507,600 |
| Jul 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 231,100 |
| Jul 4, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 106,500 |
| Jul 3, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | - | 240,700 |
| Jul 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 13,000 |
| Jun 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.90% | 5,600 |