Skip to main content
Inventus Mining Corp. (TSXV:IVS)
Canada flag Canada · Delayed Price · Currency is CAD
0.1650
0.00 (0.00%)
May 29, 2025, 9:35 AM EDT

Inventus Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20250.170.170.170.170.176.45%3,000
May 28, 20250.160.170.160.160.16-90,000
May 27, 20250.140.170.140.160.1610.71%349,832
May 26, 20250.140.140.140.140.147.69%52,347
May 23, 20250.110.130.110.130.1323.81%626,040
May 22, 20250.110.110.090.110.11-4.55%126,900
May 21, 20250.120.120.110.110.11-17,500
May 20, 20250.090.110.090.110.114.76%80,500
May 16, 20250.110.110.110.110.115.00%40,000
May 15, 20250.100.100.100.100.10-167,000
May 14, 20250.100.100.100.100.10-11,000
May 13, 20250.100.100.100.100.10-11,000
May 12, 20250.100.100.100.100.10-46,000
May 9, 20250.100.100.100.100.10-251,600
May 8, 20250.090.100.090.100.1011.11%171,000
May 7, 20250.100.100.090.090.09-10.00%104,500
May 6, 20250.100.100.090.100.1011.11%214,000
May 5, 20250.090.100.090.090.095.88%75,000
May 2, 20250.080.100.080.090.09-15.00%198,500
May 1, 20250.100.100.100.100.10-86,000
Apr 30, 20250.100.100.100.100.1011.11%1,000
Apr 29, 20250.090.090.090.090.09--
Apr 28, 20250.090.090.090.090.09-5.26%75,000
Apr 25, 20250.100.100.100.100.105.56%74,800
Apr 24, 20250.100.100.090.090.09-10.00%26,000
Apr 23, 20250.100.100.100.100.10-9.09%2,000
Apr 22, 20250.110.110.110.110.114.76%-
Apr 21, 20250.110.110.110.110.11-8,500
Apr 17, 20250.110.110.110.110.11-4.55%131,500
Apr 16, 20250.110.120.100.110.114.76%57,817
Apr 15, 20250.110.110.100.110.115.00%36,300
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