Inverite Insights Inc. (CSE:INVR)
Canada
· Delayed Price · Currency is CAD 0.365
-0.005 (-1.35%)
At close: Dec 5, 2025
Inverite Insights Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.36 | 0.37 | 0.33 | 0.37 | 0.37 | -1.35% | 29,500 |
| Dec 3, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 3,500 |
| Dec 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 2,000 |
| Dec 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 2,500 |
| Nov 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 8.82% | 13,000 |
| Nov 27, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -5.56% | 10,000 |
| Nov 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 1,333 |
| Nov 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.05% | 2,500 |
| Nov 24, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | - | 10,500 |
| Nov 21, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 6,500 |
| Nov 20, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 2.78% | 10,500 |
| Nov 19, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 3,500 |
| Nov 18, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | 1.37% | 22,922 |
| Nov 17, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -5.19% | 19,500 |
| Nov 13, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 1.32% | 15,236 |
| Nov 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 4,350 |
| Nov 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.00% | 15,000 |
| Nov 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.60% | 2,500 |
| Nov 7, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | 1.32% | 30,597 |
| Nov 6, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 5,900 |
| Nov 5, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 9,000 |
| Nov 4, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | - | 35,833 |
| Nov 3, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 8,000 |
| Oct 31, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.80% | 25,000 |
| Oct 30, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 5.33% | 65,691 |
| Oct 29, 2025 | 0.33 | 0.40 | 0.33 | 0.38 | 0.38 | 13.64% | 117,971 |
| Oct 28, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 10.00% | 42,000 |
| Oct 27, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 19,000 |
| Oct 24, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 26,120 |
| Oct 23, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.54% | 16,500 |
| Oct 22, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 36,500 |
| Oct 21, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 6.67% | 5,000 |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 21,300 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7,000 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,300 |
| Oct 10, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 17,000 |
| Oct 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 127,500 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 49,100 |
| Oct 6, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 43,835 |
| Oct 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 40,050 |
| Oct 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 4,200 |
| Oct 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 9,800 |
| Sep 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 4,500 |
| Sep 29, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 2.22% | 14,000 |
| Sep 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 2,167 |
| Sep 25, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 11,000 |
| Sep 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 500 |
| Sep 23, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 4,000 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 3,000 |
| Sep 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.16% | 2,500 |
| Sep 18, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 3,000 |
| Sep 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Sep 16, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 4.65% | 17,857 |
| Sep 15, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 4,000 |
| Sep 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 1,000 |
| Sep 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.38% | 3,880 |
| Sep 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 4,541 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,000 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,500 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 500 |
| Sep 4, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 5,800 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 10,000 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 1,500 |
| Aug 29, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 26,000 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 2,502 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 4,500 |
| Aug 26, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 12,000 |
| Aug 22, 2025 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | 10.26% | 20,500 |
| Aug 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 1,500 |
| Aug 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 1,500 |
| Aug 19, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 3,500 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 10.53% | 4,000 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.57% | 4,000 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 7,333 |
| Aug 13, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 8,729 |
| Aug 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 1,204 |
| Aug 11, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -2.56% | 54,500 |
| Aug 8, 2025 | 0.18 | 0.21 | 0.15 | 0.20 | 0.20 | 2.63% | 103,313 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.18 | 0.19 | 0.19 | -9.52% | 84,644 |
| Aug 6, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 13,300 |
| Aug 5, 2025 | 0.22 | 0.23 | 0.18 | 0.21 | 0.21 | -6.67% | 64,900 |
| Aug 1, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 2.27% | 13,000 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -6.38% | 39,500 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -6.00% | 34,000 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 8,000 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -2.00% | 30,500 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 16,916 |
| Jul 24, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | -1.92% | 33,330 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 5,500 |
| Jul 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 8,500 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.90% | 16,000 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -9.02% | 28,396 |
| Jul 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 3,000 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 7,166 |
| Jul 15, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -9.68% | 11,606 |
| Jul 14, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | - | 17,223 |
| Jul 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 1,000 |
| Jul 10, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 5,500 |
| Jul 9, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 7,000 |