Inventus Mining Corp. (TSXV:IVS)
Canada · Delayed Price · Currency is CAD 0.2650
-0.0050 (-1.85%)
Jun 15, 2026, 3:51 PM EST
Inventus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -1.85% | 52,086 |
| Jun 12, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 1.89% | 58,637 |
| Jun 11, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 61,722 |
| Jun 10, 2026 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -5.56% | 320,000 |
| Jun 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 45,881 |
| Jun 8, 2026 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -5.26% | 232,006 |
| Jun 5, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -5.00% | 100,759 |
| Jun 4, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 79,966 |
| Jun 3, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 45,700 |
| Jun 2, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 42,000 |
| Jun 1, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 53,107 |
| May 29, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 5.36% | 146,917 |
| May 28, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 12.00% | 117,189 |
| May 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 134,122 |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 31,720 |
| 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 |