Innovative Energy Group Limited (JMSE:ENERGY)
Jamaica
· Delayed Price · Currency is JMD 1.050
+0.040 (3.96%)
At close: Dec 5, 2025
Innovative Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.05 | 1.10 | 1.04 | 1.05 | 1.05 | 3.96% | 13,908 |
| Dec 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 51,019 |
| Dec 3, 2025 | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 728,450 |
| Dec 2, 2025 | 1.02 | 1.10 | 1.02 | 1.02 | 1.02 | -7.27% | 102,316 |
| Dec 1, 2025 | 1.10 | 1.10 | 1.01 | 1.10 | 1.10 | 7.84% | 114,551 |
| Nov 28, 2025 | 1.02 | 1.12 | 1.02 | 1.02 | 1.02 | - | 151,000 |
| Nov 27, 2025 | 1.02 | 1.14 | 1.02 | 1.02 | 1.02 | 0.99% | 144,039 |
| Nov 26, 2025 | 1.01 | 1.14 | 1.01 | 1.01 | 1.01 | -8.18% | 38,634 |
| Nov 25, 2025 | 1.10 | 1.14 | 1.09 | 1.10 | 1.10 | - | 19,027 |
| Nov 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 1,885 |
| Nov 21, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 70,200,000 |
| Nov 20, 2025 | 1.01 | 1.14 | 1.01 | 1.01 | 1.01 | -5.61% | 200,961 |
| Nov 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -6.14% | 33,506 |
| Nov 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 17.53% | 2,497 |
| Nov 17, 2025 | 0.97 | 1.10 | 0.97 | 0.97 | 0.97 | -3.00% | 10,016 |
| Nov 14, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 100,200 |
| Nov 13, 2025 | 1.10 | 1.14 | 1.00 | 1.10 | 1.10 | - | 50,159 |
| Nov 12, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 126,163 |
| Nov 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 53,978 |
| Nov 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 200,270 |
| Nov 7, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | - | 199,999 |
| Nov 6, 2025 | 1.00 | 1.15 | 1.00 | 1.00 | 1.00 | -12.28% | 204,451 |
| Nov 5, 2025 | 1.14 | 1.14 | 0.98 | 1.14 | 1.14 | 8.57% | 7,102 |
| Nov 4, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 50,395 |
| Nov 3, 2025 | 1.03 | 1.03 | 0.98 | 1.03 | 1.03 | -1.90% | 3,634 |
| Oct 31, 2025 | 1.05 | 1.05 | 0.97 | 1.05 | 1.05 | 10.53% | 70,013 |
| Oct 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -9.52% | 1,519 |
| Oct 24, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 179,560 |
| Oct 23, 2025 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -3.67% | 97,126 |
| Oct 22, 2025 | 1.09 | 1.10 | 0.95 | 1.09 | 1.09 | -2.68% | 927,164 |
| Oct 21, 2025 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | -5.88% | 59,264 |
| Oct 17, 2025 | 1.19 | 1.19 | 1.12 | 1.19 | 1.19 | -0.83% | 8,814 |
| Oct 16, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 1,020 |
| Oct 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 3 |
| Oct 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 3,501 |
| Oct 13, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 102 |
| Oct 10, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | 5,569 |
| Oct 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 748 |
| Oct 8, 2025 | 1.22 | 1.23 | 1.10 | 1.22 | 1.22 | -0.81% | 6,835 |
| Oct 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 7,113 |
| Oct 6, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 1,209 |
| Oct 3, 2025 | 1.23 | 1.23 | 1.13 | 1.23 | 1.23 | - | 129,688 |
| Oct 2, 2025 | 1.23 | 1.23 | 1.14 | 1.23 | 1.23 | 0.82% | 115,015 |
| Oct 1, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 145 |
| Sep 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 3,857 |
| Sep 29, 2025 | 1.23 | 1.23 | 1.13 | 1.23 | 1.23 | - | 12,010 |
| Sep 26, 2025 | 1.23 | 1.23 | 1.13 | 1.23 | 1.23 | - | 23,060 |
| Sep 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 8.85% | 1,118 |
| Sep 24, 2025 | 1.13 | 1.23 | 1.13 | 1.13 | 1.13 | - | 6,669 |
| Sep 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -8.13% | 16,484 |
| Sep 22, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 350 |
| Sep 19, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 10.62% | 1,965 |
| Sep 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -6.61% | 19,000 |
| Sep 17, 2025 | 1.21 | 1.27 | 1.21 | 1.21 | 1.21 | -0.82% | 5,933 |
| Sep 16, 2025 | 1.22 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 13,778 |
| Sep 15, 2025 | 1.28 | 1.28 | 1.11 | 1.28 | 1.28 | 11.30% | 28,530 |
| Sep 12, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 48,050 |
| Sep 11, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 207,525 |
| Sep 10, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 12,400 |
| Sep 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 567 |
| Sep 8, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 119,138 |
| Sep 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 12,300 |
| Sep 4, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | 0.89% | 40,893 |
| Sep 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 14,000 |
| Sep 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 635 |
| Aug 29, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 26,446 |
| Aug 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 250 |
| Aug 27, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -0.88% | 12,593 |
| Aug 26, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 5,213 |
| Aug 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 4,287 |
| Aug 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.60% | 3,800 |
| Aug 21, 2025 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 6,163 |
| Aug 20, 2025 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | 0.88% | 3,000 |
| Aug 19, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 126,892 |
| Aug 18, 2025 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | - | 4,428 |
| Aug 15, 2025 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | -3.39% | 71,166 |
| Aug 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 642 |
| Aug 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 932 |
| Aug 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,320 |
| Aug 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 10,155 |
| Aug 8, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 153,911 |
| Aug 7, 2025 | 1.18 | 1.18 | 1.13 | 1.18 | 1.18 | - | 54,711 |
| Aug 5, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 1.72% | 111,775 |
| Aug 4, 2025 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | - | 4,396 |
| Jul 30, 2025 | 1.16 | 1.20 | 1.03 | 1.16 | 1.16 | 0.87% | 19,734 |
| Jul 29, 2025 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | - | 48,346 |
| Jul 28, 2025 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | - | 14,089 |
| Jul 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 2,890 |
| Jul 24, 2025 | 1.10 | 1.21 | 1.10 | 1.10 | 1.10 | -9.09% | 22,063 |
| Jul 23, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 10,493 |
| Jul 22, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 12,834 |
| Jul 21, 2025 | 1.20 | 1.26 | 1.20 | 1.20 | 1.20 | -6.25% | 2,989,832 |
| Jul 18, 2025 | 1.28 | 1.28 | 1.23 | 1.28 | 1.28 | 4.07% | 296 |
| Jul 17, 2025 | 1.23 | 1.28 | 1.23 | 1.23 | 1.23 | - | 2,652 |
| Jul 16, 2025 | 1.23 | 1.28 | 1.23 | 1.23 | 1.23 | 1.65% | 6,330 |
| Jul 15, 2025 | 1.21 | 1.28 | 1.21 | 1.21 | 1.21 | -6.92% | 310,709 |
| Jul 14, 2025 | 1.30 | 1.30 | 1.22 | 1.30 | 1.30 | 7.44% | 11,456 |
| Jul 11, 2025 | 1.21 | 1.28 | 1.21 | 1.21 | 1.21 | -6.92% | 1,096,000 |
| Jul 10, 2025 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 11,615 |
| Jul 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 109,145 |