Skip to main content
Inturai Ventures Corp. (CSE:URAI)
Canada flag Canada · Delayed Price · Currency is CAD
0.210
-0.015 (-6.67%)
At close: Mar 6, 2026

Inturai Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.240.240.210.210.21-6.67%120,500
Mar 5, 20260.230.230.220.230.23-6,900
Mar 4, 20260.230.240.230.230.239.76%19,577
Mar 3, 20260.240.240.200.210.21-12.77%251,341
Mar 2, 20260.220.260.220.240.249.30%393,780
Feb 27, 20260.250.250.210.220.22-10.42%260,962
Feb 26, 20260.240.260.230.240.24-506,552
Feb 25, 20260.270.270.240.240.24-7.69%112,908
Feb 24, 20260.280.280.250.260.26-7.14%137,939
Feb 23, 20260.340.340.280.280.28-16.42%195,280
Feb 20, 20260.340.350.300.340.34-6.94%314,380
Feb 19, 20260.360.360.340.360.36-2.70%19,750
Feb 18, 20260.340.370.340.370.372.78%29,000
Feb 17, 20260.400.400.330.360.36-8.86%202,970
Feb 13, 20260.380.400.370.400.4012.86%156,100
Feb 12, 20260.370.380.350.350.352.94%116,219
Feb 11, 20260.360.370.330.340.34-2.86%302,652
Feb 10, 20260.380.380.340.350.35-7.89%322,546
Feb 9, 20260.350.420.350.380.385.56%282,378
Feb 6, 20260.360.400.360.360.36-10.00%314,000
Feb 5, 20260.270.420.270.400.4033.33%405,632
Feb 4, 20260.290.300.260.300.307.14%239,400
Feb 3, 20260.370.370.280.280.28-24.32%129,196
Feb 2, 20260.370.400.360.370.37-5.13%88,445
Jan 30, 20260.390.390.390.390.39-1.27%10,600
Jan 29, 20260.410.430.360.400.40-1.25%247,328
Jan 28, 20260.380.430.340.400.4014.29%784,859
Jan 27, 20260.300.360.290.350.3525.00%980,053
Jan 26, 20260.260.280.250.280.281.82%6,978
Jan 23, 20260.270.290.260.280.281.85%59,411
Jan 22, 20260.270.270.270.270.273.85%7,485
Jan 21, 20260.260.260.260.260.26-500
Jan 20, 20260.280.280.260.260.26-10.34%182,000
Jan 19, 20260.260.290.260.290.2913.73%42,346
Jan 16, 20260.240.260.240.260.266.25%45,250
Jan 15, 20260.190.240.190.240.2414.29%57,029
Jan 14, 20260.210.210.210.210.21-17,240
Jan 13, 20260.190.210.190.210.215.00%15,100
Jan 9, 20260.180.200.180.200.208.11%22,500
Jan 8, 20260.190.190.190.190.19-2,548
Jan 7, 20260.200.200.190.190.19-2.63%7,002
Jan 6, 20260.210.210.190.190.19-52,428
Jan 5, 20260.190.190.170.190.19-191,150
Jan 2, 20260.220.220.190.190.19-11.63%41,629
Dec 31, 20250.240.240.210.220.22-15.69%144,625
Dec 30, 20250.240.260.240.260.26-1.92%5,500
Dec 29, 20250.250.260.240.260.26-58,800
Dec 22, 20250.250.260.240.260.268.33%253,500
Dec 19, 20250.260.270.240.240.24-9.43%18,000
Dec 18, 20250.240.270.240.270.276.00%4,000
Dec 17, 20250.250.260.250.250.25-19,865
Dec 16, 20250.240.250.240.250.254.17%82,933
Dec 15, 20250.250.250.200.240.24-11.11%122,405
Dec 12, 20250.280.280.240.270.27-12.90%358,151
Dec 11, 20250.290.320.290.310.3110.71%583,647
Dec 10, 20250.200.340.200.280.2833.33%403,581
Dec 5, 20250.210.210.210.210.21-2.33%70,500
Dec 4, 20250.200.220.200.220.222.38%7,000
Dec 3, 20250.210.220.210.210.21-2.33%78,500
Dec 2, 20250.220.220.210.220.227.50%27,500
Dec 1, 20250.210.210.200.200.202.56%67,500
Nov 28, 20250.200.200.200.200.20-2.50%-
Nov 27, 20250.200.200.200.200.20-3,500
Nov 26, 20250.200.200.200.200.205.26%218,549
Nov 25, 20250.190.190.190.190.19-5,676
Nov 24, 20250.190.190.190.190.19-4,500
Nov 21, 20250.200.200.190.190.19-12,500
Nov 20, 20250.190.190.190.190.19-5.00%29,500
Nov 18, 20250.180.200.180.200.20-94,017
Nov 17, 20250.200.200.200.200.20-6,677
Nov 14, 20250.190.200.180.200.20-2.44%62,000
Nov 13, 20250.180.210.180.210.2113.89%57,760
Nov 12, 20250.210.210.180.180.18-14.29%143,243
Nov 11, 20250.210.220.210.210.215.00%58,000
Nov 10, 20250.200.200.200.200.202.56%45,652
Nov 7, 20250.180.210.180.200.205.41%69,430
Nov 6, 20250.230.230.190.190.19-15.91%146,909
Nov 5, 20250.220.230.220.220.22-96,000
Nov 4, 20250.220.230.220.220.22-4.35%85,000
Nov 3, 20250.230.230.210.230.23-255,031
Oct 31, 20250.210.230.210.230.2315.00%282,500
Oct 30, 20250.200.210.200.200.205.26%94,000
Oct 29, 20250.200.210.180.190.19-5.00%128,263
Oct 28, 20250.200.210.200.200.2014.29%22,500
Oct 27, 20250.200.200.180.180.18-16.67%77,600
Oct 24, 20250.180.210.180.210.217.69%140,080
Oct 23, 20250.200.200.170.200.20-2.50%112,150
Oct 22, 20250.200.200.200.200.20-4.76%24,000
Oct 21, 20250.200.210.200.210.21-2.33%15,000
Oct 20, 20250.220.220.210.220.224.88%37,412
Oct 17, 20250.200.210.200.210.21-76,000
Oct 16, 20250.230.230.200.210.21-4.65%364,000
Oct 15, 20250.220.220.200.220.224.88%91,000
Oct 14, 20250.200.240.200.210.215.13%530,910
Oct 10, 20250.180.200.170.200.2021.88%405,100
Oct 9, 20250.160.180.160.160.16-3.03%19,000
Oct 8, 20250.180.180.170.170.17-5.71%4,500
Oct 7, 20250.180.180.180.180.18-2.78%5,500
Oct 6, 20250.170.180.160.180.185.88%399,922
Oct 3, 20250.170.170.160.170.176.25%286,750