Inventus Mining Corp. (TSXV:IVS)
Canada · Delayed Price · Currency is CAD 0.2500
+0.0050 (2.04%)
May 26, 2026, 3:43 PM EST
Inventus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.89% | 59,234 |
| May 22, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.25% | 73,600 |
| May 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 48,501 |
| May 20, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 287,547 |
| May 19, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 98,661 |
| May 15, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 99,250 |
| May 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 119,150 |
| May 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 54,710 |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 59,120 |
| May 11, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.44% | 327,112 |
| May 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 193,352 |
| May 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 38,005 |
| May 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 41,500 |
| May 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 23,250 |
| May 4, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 220,125 |
| May 1, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 17,000 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 20,500 |
| Apr 29, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 94,923 |
| Apr 28, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 67,038 |
| Apr 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 95,700 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 41,700 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 37,550 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 12,000 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 28,745 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 9,089 |
| Apr 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 52,108 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 97,239 |
| Apr 15, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 61,152 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 54,091 |
| Apr 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 212,142 |
| Apr 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 757,500 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 76,272 |
| Apr 8, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 258,748 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 111,535 |
| Apr 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 26,510 |
| Apr 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 20,850 |
| Apr 1, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 6.52% | 493,557 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 38,000 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 57,417 |
| Mar 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 17,000 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 23,934 |
| Mar 25, 2026 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | -2.04% | 55,001 |
| Mar 24, 2026 | 0.21 | 0.25 | 0.18 | 0.25 | 0.25 | 8.89% | 124,313 |
| Mar 23, 2026 | 0.27 | 0.27 | 0.22 | 0.23 | 0.23 | -6.25% | 21,039 |
| Mar 20, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 2.13% | 82,503 |
| Mar 19, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | -4.08% | 92,788 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 80,500 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 23,000 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 63,939 |
| Mar 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 170,926 |