Skip to main content
Inverite Insights Inc. (CSE:INVR)
Canada flag Canada · Delayed Price · Currency is CAD
0.250
+0.010 (4.17%)
Apr 28, 2026, 1:38 PM EST

Inverite Insights Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.240.240.240.240.24-2.04%900
Apr 23, 20260.250.250.250.250.252.08%1,000
Apr 22, 20260.230.240.210.240.242.13%30,000
Apr 20, 20260.240.240.220.240.24-2.08%9,833
Apr 14, 20260.240.240.240.240.24-1,000
Apr 13, 20260.250.250.240.240.24-4.00%10,242
Apr 10, 20260.270.270.250.250.25-9.09%2,500
Apr 8, 20260.270.280.270.280.281.85%5,000
Apr 7, 20260.260.270.250.270.273.85%15,500
Mar 27, 20260.280.280.260.260.26-3.70%2,000
Mar 26, 20260.270.270.230.270.27-3.57%54,000
Mar 25, 20260.260.280.260.280.287.69%16,146
Mar 20, 20260.260.260.260.260.26-1.89%500
Mar 12, 20260.270.270.270.270.27-500
Mar 11, 20260.270.270.270.270.27-1.85%500
Mar 10, 20260.270.270.270.270.27-502
Mar 9, 20260.270.270.270.270.27-2,500
Mar 5, 20260.270.270.270.270.27-3.57%2,536
Feb 27, 20260.280.280.280.280.28-5,500
Feb 24, 20260.280.280.280.280.281.82%8,500
Feb 23, 20260.290.290.260.280.28-5.17%19,667
Feb 20, 20260.290.290.290.290.29-1.69%1,597
Feb 19, 20260.300.300.300.300.30-1.67%1,667
Feb 18, 20260.310.310.300.300.30-3.23%4,600
Feb 17, 20260.310.310.310.310.31-3.13%500
Feb 13, 20260.330.330.320.320.326.67%4,500
Feb 12, 20260.300.300.300.300.30-17,340
Feb 10, 20260.300.300.280.300.301.69%11,921
Feb 9, 20260.330.330.300.300.30-4.84%2,500
Feb 5, 20260.320.320.280.310.313.33%20,273
Feb 4, 20260.330.330.300.300.30-3.23%16,500
Feb 3, 20260.280.310.270.310.3114.81%57,800
Feb 2, 20260.270.280.260.270.271.89%33,000
Jan 30, 20260.260.270.250.270.276.00%8,567
Jan 29, 20260.260.260.250.250.25-13,000
Jan 28, 20260.270.270.250.250.25-9.09%10,000
Jan 27, 20260.280.280.260.280.28-1.79%29,333
Jan 26, 20260.290.290.260.280.28-3.45%17,500
Jan 23, 20260.300.300.270.290.29-3.33%24,000
Jan 22, 20260.320.320.280.300.30-6.25%24,333
Jan 21, 20260.310.320.300.320.323.23%5,500
Jan 20, 20260.320.330.310.310.31-15,500
Jan 19, 20260.330.330.310.310.31-7.46%11,400
Jan 16, 20260.320.340.300.340.344.69%20,500
Jan 15, 20260.340.340.320.320.32-5.88%8,311
Jan 14, 20260.350.350.340.340.34-2.86%4,000
Jan 13, 20260.340.360.330.350.352.94%11,000
Jan 12, 20260.360.360.340.340.34-5,590
Jan 8, 20260.350.350.340.340.343.03%2,000
Jan 7, 20260.370.370.330.330.33-9.59%22,000
Jan 6, 20260.370.370.370.370.37-4,500
Dec 31, 20250.380.380.370.370.371.39%2,500
Dec 30, 20250.360.360.360.360.365.88%833
Dec 29, 20250.360.360.340.340.34-8.11%8,166
Dec 24, 20250.360.370.340.370.375.71%19,600
Dec 23, 20250.360.370.350.350.35-217,733
Dec 19, 20250.350.350.350.350.35-2.78%1,166
Dec 16, 20250.360.360.360.360.362.86%500
Dec 15, 20250.360.360.350.350.35-5.41%5,500
Dec 12, 20250.360.370.340.370.37-14,000
Dec 11, 20250.370.370.370.370.375.71%1,500
Dec 10, 20250.360.360.340.350.35-5.41%5,167
Dec 9, 20250.360.370.340.370.37-12,500
Dec 8, 20250.370.370.340.370.371.37%20,500
Dec 5, 20250.360.370.330.370.37-1.35%29,500
Dec 3, 20250.360.370.360.370.372.78%3,500
Dec 2, 20250.360.360.360.360.36-1.37%2,000
Dec 1, 20250.370.370.370.370.37-1.35%2,500
Nov 28, 20250.370.370.370.370.378.82%13,000
Nov 27, 20250.370.370.340.340.34-5.56%10,000
Nov 26, 20250.360.360.360.360.361.41%1,333
Nov 25, 20250.360.360.360.360.36-4.05%2,500
Nov 24, 20250.360.370.350.370.37-10,500
Nov 21, 20250.370.370.360.370.37-6,500
Nov 20, 20250.360.370.350.370.372.78%10,500
Nov 19, 20250.370.370.360.360.36-2.70%3,500
Nov 18, 20250.390.390.360.370.371.37%22,922
Nov 17, 20250.380.390.370.370.37-5.19%19,500
Nov 13, 20250.380.390.370.390.391.32%15,236
Nov 12, 20250.380.380.380.380.38-2.56%4,350
Nov 11, 20250.390.390.390.390.394.00%15,000
Nov 10, 20250.380.380.380.380.38-2.60%2,500
Nov 7, 20250.390.390.370.390.391.32%30,597
Nov 6, 20250.390.390.380.380.38-5,900
Nov 5, 20250.390.390.380.380.38-9,000
Nov 4, 20250.400.400.380.380.38-35,833
Nov 3, 20250.390.390.380.380.38-8,000
Oct 31, 20250.390.390.380.380.38-3.80%25,000
Oct 30, 20250.400.400.380.400.405.33%65,691
Oct 29, 20250.330.400.330.380.3813.64%117,971
Oct 28, 20250.320.330.320.330.3310.00%42,000
Oct 27, 20250.310.310.300.300.30-3.23%19,000
Oct 24, 20250.320.320.300.310.31-3.13%26,120