Innovation Beverage Group Limited (IBG)

Innovation Beverage Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	0.54	0.59	0.52	0.59	0.59	4.54%	242,364
Jul 9, 2025	0.54	0.56	0.51	0.56	0.56	3.00%	155,194
Jul 8, 2025	0.54	0.56	0.53	0.54	0.54	2.09%	43,894
Jul 7, 2025	0.57	0.57	0.53	0.53	0.53	-4.96%	59,732
Jul 3, 2025	0.57	0.59	0.54	0.56	0.56	-2.57%	11,116
Jul 2, 2025	0.56	0.58	0.54	0.57	0.57	-2.74%	47,295
Jul 1, 2025	0.57	0.60	0.54	0.59	0.59	3.68%	24,324
Jun 30, 2025	0.60	0.61	0.54	0.57	0.57	4.11%	63,195
Jun 27, 2025	0.57	0.57	0.54	0.55	0.55	-2.75%	57,564
Jun 26, 2025	0.56	0.59	0.55	0.56	0.56	-2.09%	26,765
Jun 25, 2025	0.56	0.60	0.54	0.58	0.58	3.32%	15,306
Jun 24, 2025	0.54	0.56	0.52	0.56	0.56	2.54%	46,734
Jun 23, 2025	0.55	0.56	0.53	0.54	0.54	-3.07%	82,514
Jun 20, 2025	0.58	0.62	0.55	0.56	0.56	-5.26%	93,937
Jun 18, 2025	0.60	0.60	0.59	0.59	0.59	-0.17%	23,463
Jun 17, 2025	0.60	0.60	0.59	0.59	0.59	-6.30%	38,220
Jun 16, 2025	0.59	0.64	0.58	0.63	0.63	7.08%	54,232
Jun 13, 2025	0.60	0.61	0.59	0.59	0.59	-2.40%	58,650
Jun 12, 2025	0.60	0.65	0.60	0.60	0.60	-7.00%	91,993
Jun 11, 2025	0.62	0.65	0.60	0.65	0.65	4.00%	30,158
Jun 10, 2025	0.62	0.64	0.58	0.63	0.63	9.63%	136,648
Jun 9, 2025	0.53	0.63	0.53	0.57	0.57	6.24%	625,237
Jun 6, 2025	0.53	0.54	0.53	0.54	0.54	-2.08%	113,408
Jun 5, 2025	0.57	0.58	0.53	0.55	0.55	-5.50%	158,762
Jun 4, 2025	0.60	0.61	0.55	0.58	0.58	-3.20%	139,551
Jun 3, 2025	0.60	0.62	0.58	0.60	0.60	0.13%	83,737
Jun 2, 2025	0.64	0.69	0.58	0.60	0.60	-6.53%	319,790
May 30, 2025	0.67	0.67	0.64	0.64	0.64	-3.02%	117,159
May 29, 2025	0.70	0.70	0.65	0.66	0.66	-1.49%	44,225
May 28, 2025	0.68	0.70	0.65	0.67	0.67	-1.47%	121,303
May 27, 2025	0.65	0.74	0.65	0.68	0.68	4.57%	375,921
May 23, 2025	0.64	0.69	0.63	0.65	0.65	-5.62%	42,147
May 22, 2025	0.63	0.72	0.62	0.69	0.69	1.47%	168,318
May 21, 2025	0.69	0.70	0.64	0.68	0.68	-4.37%	173,836
May 20, 2025	0.71	0.72	0.68	0.71	0.71	-1.93%	135,390
May 19, 2025	0.75	0.75	0.71	0.72	0.72	-0.82%	42,759
May 16, 2025	0.73	0.74	0.71	0.73	0.73	-3.95%	77,642
May 15, 2025	0.72	0.78	0.72	0.76	0.76	-0.26%	120,771
May 14, 2025	0.85	0.85	0.76	0.76	0.76	-8.19%	141,762
May 13, 2025	0.81	0.84	0.80	0.83	0.83	-	34,409
May 12, 2025	0.81	0.84	0.78	0.83	0.83	2.47%	81,194
May 9, 2025	0.85	0.85	0.79	0.81	0.81	-3.33%	109,627
May 8, 2025	0.83	0.84	0.74	0.84	0.84	3.44%	249,063
May 7, 2025	0.70	0.82	0.66	0.81	0.81	15.88%	395,245
May 6, 2025	0.69	0.70	0.68	0.70	0.70	-1.41%	261,734
May 5, 2025	0.67	0.72	0.67	0.71	0.71	1.43%	51,674
May 2, 2025	0.68	0.71	0.67	0.70	0.70	-0.14%	76,056
May 1, 2025	0.71	0.72	0.68	0.70	0.70	1.45%	47,184
Apr 30, 2025	0.71	0.72	0.68	0.69	0.69	-5.09%	114,533
Apr 29, 2025	0.70	0.74	0.68	0.73	0.73	3.64%	102,166

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.