Inventus Mining Corp. (TSXV:IVS)
Canada
· Delayed Price · Currency is CAD 0.1550
+0.0100 (6.90%)
Jun 30, 2025, 12:35 PM EDT
Inventus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.90% | 5,575 |
| Jun 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 23,000 |
| Jun 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.33% | 18,510 |
| Jun 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 131,000 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 116,000 |
| Jun 23, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 439,500 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 32,600 |
| Jun 19, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 192,000 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 104,500 |
| Jun 17, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 176,340 |
| Jun 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.43% | 105,500 |
| Jun 13, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 12,607 |
| Jun 12, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 178,100 |
| Jun 11, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 1,000 |
| Jun 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 20.00% | 10,900 |
| Jun 9, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -11.76% | 153,530 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -10.53% | 193,000 |
| Jun 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 300,900 |
| Jun 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 110,244 |
| Jun 3, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 180,400 |
| Jun 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 172,400 |
| May 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | - |
| May 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 3,000 |
| May 28, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 90,000 |
| May 27, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 10.71% | 349,832 |
| May 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 52,347 |
| May 23, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 23.81% | 626,040 |
| May 22, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | -4.55% | 126,900 |
| May 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 17,500 |
| May 20, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 4.76% | 80,500 |
| May 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 40,000 |
| May 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 167,000 |
| May 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11,000 |
| May 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11,000 |
| May 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 46,000 |
| May 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 251,600 |
| May 8, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 171,000 |
| May 7, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 104,500 |
| May 6, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 214,000 |
| May 5, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 5.88% | 75,000 |
| May 2, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | -15.00% | 198,500 |
| May 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 86,000 |
| Apr 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 1,000 |
| Apr 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 75,000 |
| Apr 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 74,800 |
| Apr 24, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 26,000 |
| Apr 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 2,000 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | - |
| Apr 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8,500 |