Skip to main content
Investigator Silver Limited (ASX:IVR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0780
-0.0160 (-17.02%)
Mar 9, 2026, 2:11 PM AEST

Investigator Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.090.100.090.090.09-5,423,127
Mar 5, 20260.100.100.090.090.09-1.05%3,693,182
Mar 4, 20260.090.100.090.100.102.15%19,017,550
Mar 3, 20260.100.100.090.090.09-22.50%44,169,240
Feb 27, 20260.120.120.120.120.12-1,455,152
Feb 26, 20260.120.120.110.120.124.35%3,713,731
Feb 25, 20260.120.120.120.120.12-1,839,440
Feb 24, 20260.120.120.110.120.12-4.17%4,743,903
Feb 23, 20260.110.130.110.120.1214.29%10,587,370
Feb 20, 20260.110.120.110.110.11-4.55%1,119,436
Feb 19, 20260.110.110.110.110.11-2,262,171
Feb 18, 20260.100.120.100.110.114.76%5,067,068
Feb 17, 20260.110.110.100.110.11-6,886,579
Feb 16, 20260.110.110.110.110.11-2,055,218
Feb 13, 20260.110.120.110.110.11-12.50%11,864,470
Feb 12, 20260.120.120.120.120.12-4.00%2,531,898
Feb 11, 20260.120.130.120.130.13-4,809,714
Feb 10, 20260.130.130.120.130.138.70%3,854,562
Feb 9, 20260.110.130.110.120.1215.00%13,840,630
Feb 6, 20260.110.110.100.100.10-13.04%23,614,050
Feb 5, 20260.130.130.110.120.12-8.00%19,634,360
Feb 4, 20260.130.130.120.130.13-9,098,729
Feb 3, 20260.120.130.120.130.134.17%5,111,826
Feb 2, 20260.120.140.110.120.12-14.29%22,874,730
Jan 30, 20260.150.150.130.140.14-6.67%9,817,439
Jan 29, 20260.150.150.140.150.15-9,065,256
Jan 28, 20260.150.160.140.150.15-24,913,720
Jan 27, 20260.150.170.150.150.15-30,489,090
Jan 23, 20260.150.160.150.150.153.45%6,327,045
Jan 22, 20260.140.150.140.150.153.57%7,932,349
Jan 21, 20260.150.150.140.140.14-6.67%11,200,080
Jan 20, 20260.150.150.140.150.153.45%7,540,205
Jan 19, 20260.150.160.150.150.153.57%7,463,026
Jan 16, 20260.140.150.140.140.14-3.45%12,390,240
Jan 15, 20260.170.170.140.150.15-9.38%27,803,540
Jan 14, 20260.150.170.150.160.166.67%18,075,897
Jan 13, 20260.150.160.150.150.153.45%12,612,430
Jan 12, 20260.140.160.140.150.1511.54%13,171,930
Jan 9, 20260.140.150.130.130.13-10.34%9,336,771
Jan 8, 20260.140.150.140.150.15-7,864,321
Jan 7, 20260.150.160.140.150.15-8,548,078
Jan 6, 20260.160.160.150.150.15-3.33%11,594,710
Jan 5, 20260.160.160.150.150.15-3.23%12,860,580
Jan 2, 20260.140.160.130.160.166.90%23,216,780
Dec 31, 20250.170.170.150.150.15-9.38%16,498,290
Dec 30, 20250.130.160.120.160.166.67%40,899,650
Dec 29, 20250.130.160.130.150.1536.36%45,091,690
Dec 24, 20250.110.120.110.110.114.76%14,043,850
Dec 23, 20250.110.120.100.110.116.06%31,508,450
Dec 22, 20250.090.110.090.100.1015.12%21,790,550
Dec 19, 20250.080.090.080.090.091.18%17,637,950
Dec 18, 20250.090.090.080.090.09-1.16%12,926,380
Dec 17, 20250.070.090.070.090.0916.22%17,694,320
Dec 16, 20250.080.080.070.070.071.37%11,677,110
Dec 15, 20250.080.080.070.070.07-2.67%16,386,950
Dec 12, 20250.080.080.070.080.08-1.32%19,047,110
Dec 11, 20250.080.080.080.080.08-3.80%13,331,675
Dec 10, 20250.080.080.080.080.0816.18%19,146,300
Dec 9, 20250.070.070.070.070.07-4.23%6,070,739
Dec 8, 20250.070.070.070.070.07-1.39%11,026,510
Dec 5, 20250.070.070.070.070.07-1.37%8,769,077
Dec 4, 20250.080.080.070.070.07-6.41%17,267,771
Dec 3, 20250.060.080.060.080.0814.71%43,892,160
Dec 2, 20250.070.070.070.070.074.62%27,270,870
Dec 1, 20250.060.070.060.070.0712.07%27,385,210
Nov 28, 20250.050.060.050.060.0616.00%8,709,819
Nov 27, 20250.050.050.050.050.05-1.96%2,672,310
Nov 26, 20250.050.050.050.050.052.00%2,231,512
Nov 25, 20250.050.050.050.050.054.17%2,321,938
Nov 24, 20250.050.050.050.050.054.35%6,144,981
Nov 21, 20250.050.050.050.050.05-13.21%7,277,888
Nov 20, 20250.050.050.050.050.053.92%6,091,008
Nov 19, 20250.050.050.050.050.052.00%1,486,480
Nov 18, 20250.050.050.050.050.05-7.41%6,261,033
Nov 17, 20250.050.060.050.050.05-5.26%3,397,328
Nov 14, 20250.060.060.060.060.06-5.00%4,313,074
Nov 13, 20250.060.060.060.060.0611.11%6,309,519
Nov 12, 20250.060.060.050.050.05-3.57%5,446,787
Nov 11, 20250.060.060.060.060.065.66%4,095,679
Nov 10, 20250.050.060.050.050.056.00%4,135,038
Nov 7, 20250.050.050.050.050.05-5.66%2,962,039
Nov 6, 20250.050.050.050.050.058.16%3,783,595
Nov 5, 20250.050.050.050.050.05-6,717,029
Nov 4, 20250.050.050.050.050.05-2.00%4,409,026
Nov 3, 20250.050.050.050.050.05-1.96%4,713,362
Oct 31, 20250.050.060.050.050.052.00%6,958,184
Oct 30, 20250.050.050.050.050.05-1.96%4,342,946
Oct 29, 20250.050.050.050.050.0513.33%5,273,618
Oct 28, 20250.050.050.040.050.05-8.16%13,140,870
Oct 27, 20250.050.050.050.050.05-7.55%7,212,707
Oct 24, 20250.050.050.050.050.051.92%4,298,022
Oct 23, 20250.050.060.050.050.05-8,859,823
Oct 22, 20250.050.050.050.050.05-8.77%14,883,230
Oct 21, 20250.060.060.060.060.06-3.39%14,339,410
Oct 20, 20250.060.060.060.060.06-9.23%16,401,380
Oct 17, 20250.070.070.060.070.071.56%25,662,090
Oct 16, 20250.060.070.060.060.068.47%25,080,700
Oct 15, 20250.060.060.060.060.06-3.28%11,595,270
Oct 14, 20250.060.070.060.060.063.39%21,374,230
Oct 13, 20250.060.060.060.060.06-19,753,200