Skip to main content
Inturai Ventures Corp. (CSE:URAI)
Canada flag Canada · Delayed Price · Currency is CAD
0.210
-0.005 (-2.33%)
At close: Dec 5, 2025

Inturai Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20250.150.170.140.160.1618.52%252,150
Oct 1, 20250.150.150.140.140.14-3.57%20,500
Sep 30, 20250.150.150.140.140.143.70%10,500
Sep 29, 20250.150.160.140.140.14-15.62%112,500
Sep 26, 20250.170.170.160.160.16-3.03%6,950
Sep 25, 20250.170.170.170.170.17-2,000
Sep 24, 20250.170.170.170.170.173.13%1,500
Sep 23, 20250.160.170.160.160.16-3.03%55,500
Sep 22, 20250.140.170.140.170.17-2.94%24,500
Sep 19, 20250.170.180.140.170.17-2.86%18,500
Sep 18, 20250.130.180.120.180.1834.62%200,587
Sep 17, 20250.150.160.130.130.13-13.33%127,900
Sep 16, 20250.180.180.150.150.15-14.29%72,462
Sep 15, 20250.180.200.180.180.18-444,457
Sep 12, 20250.180.190.170.180.18-2.78%280,199
Sep 11, 20250.160.180.160.180.1816.13%370,770
Sep 10, 20250.160.170.150.160.16-3.13%213,016
Sep 9, 20250.140.160.140.160.1618.52%402,693
Sep 8, 20250.120.140.120.140.1412.50%364,084
Sep 5, 20250.120.120.120.120.12-118,000
Sep 4, 20250.120.120.120.120.12-55,510
Sep 3, 20250.120.120.100.120.129.09%350,500
Sep 2, 20250.110.110.110.110.11-8.33%1,000
Aug 29, 20250.120.120.120.120.1220.00%14,342
Aug 28, 20250.110.120.100.100.10-16.67%106,000
Aug 27, 20250.110.120.110.120.12-18,114
Aug 26, 20250.120.120.120.120.12-1,216
Aug 25, 20250.110.120.110.120.129.09%63,616
Aug 22, 20250.120.120.110.110.11-8.33%54,400
Aug 21, 20250.110.120.110.120.129.09%29,000
Aug 20, 20250.120.120.090.110.11-12.00%199,600
Aug 18, 20250.130.130.130.130.13-5,005
Aug 15, 20250.130.130.130.130.13-3.85%86,600
Aug 14, 20250.130.140.130.130.134.00%368,251
Aug 13, 20250.130.140.130.130.13-7.41%200,036
Aug 12, 20250.150.150.140.140.14-6.90%237,858
Aug 11, 20250.160.160.150.150.15-6.45%27,500
Aug 8, 20250.150.180.150.160.166.90%187,719
Aug 7, 20250.150.150.150.150.15-3.33%7,100
Aug 6, 20250.150.150.150.150.15-52,000
Aug 5, 20250.150.150.150.150.15-90,500
Aug 1, 20250.150.150.130.150.15-86,629
Jul 31, 20250.150.150.130.150.15-6.25%55,500
Jul 30, 20250.140.160.140.160.1614.29%101,100
Jul 29, 20250.160.160.140.140.14-9.68%18,690
Jul 28, 20250.150.180.150.160.16-3.13%315,645
Jul 25, 20250.180.180.160.160.16-407,200
Jul 24, 20250.180.180.140.160.16-11.11%64,000
Jul 23, 20250.180.180.170.180.182.86%59,500
Jul 22, 20250.170.180.170.180.182.94%21,533
Jul 21, 20250.170.170.160.170.17-2.86%46,286
Jul 18, 20250.170.180.160.180.189.37%464,993
Jul 17, 20250.140.160.120.160.1614.29%470,409
Jul 16, 20250.130.140.130.140.1421.74%19,195
Jul 15, 20250.120.120.120.120.12-5,049
Jul 14, 20250.130.130.110.120.12-11.54%23,000