Inventus Mining Corp. (TSXV:IVS)
0.2650
+0.0050 (1.92%)
Oct 23, 2025, 3:43 PM EDT
Inventus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 87,000 |
| Oct 22, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -3.70% | 77,500 |
| Oct 21, 2025 | 0.31 | 0.31 | 0.25 | 0.27 | 0.27 | -6.90% | 465,743 |
| Oct 20, 2025 | 0.30 | 0.30 | 0.25 | 0.29 | 0.29 | 3.57% | 232,800 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 3.70% | 123,902 |
| Oct 16, 2025 | 0.29 | 0.34 | 0.27 | 0.27 | 0.27 | - | 580,437 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 178,500 |
| Oct 14, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 152,003 |
| Oct 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.17% | 33,000 |
| Oct 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 52,800 |
| Oct 8, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -1.75% | 373,200 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 121,017 |
| Oct 6, 2025 | 0.33 | 0.33 | 0.28 | 0.29 | 0.29 | -3.39% | 460,000 |
| Oct 3, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 42,900 |
| Oct 2, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 5.26% | 246,842 |
| Oct 1, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 36,110 |
| Sep 30, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 82,500 |
| Sep 29, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -6.15% | 185,900 |
| Sep 26, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 8.33% | 201,737 |
| Sep 25, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 5.26% | 157,925 |
| Sep 24, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -14.93% | 506,012 |
| Sep 23, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 4.69% | 247,044 |
| Sep 22, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | 1.59% | 102,900 |
| Sep 19, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | -5.97% | 184,121 |
| Sep 18, 2025 | 0.32 | 0.34 | 0.29 | 0.34 | 0.34 | 15.52% | 166,613 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -9.38% | 427,402 |
| Sep 16, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 1.59% | 48,200 |
| Sep 15, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -1.56% | 101,600 |
| Sep 12, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | - | 41,900 |
| Sep 11, 2025 | 0.34 | 0.34 | 0.29 | 0.32 | 0.32 | -5.88% | 429,000 |
| 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 |