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