Skip to main content
Inventus Mining Corp. (TSXV:IVS)
Canada flag Canada · Delayed Price · Currency is CAD
0.260
-0.020 (-7.14%)
Dec 5, 2025, 3:15 PM EST

Inventus Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.280.280.280.280.28-50,200
Dec 3, 20250.270.290.270.280.28-106,412
Dec 2, 20250.280.290.270.280.28-127,125
Dec 1, 20250.280.320.270.280.28-1.75%350,573
Nov 28, 20250.270.290.270.290.291.79%65,000
Nov 27, 20250.290.290.280.280.28-5.08%9,573
Nov 26, 20250.300.300.300.300.309.26%1,431
Nov 25, 20250.270.270.270.270.27-5.26%2,502
Nov 24, 20250.270.290.270.290.297.55%33,125
Nov 21, 20250.270.270.270.270.27-1.85%15,475
Nov 20, 20250.310.310.270.270.27-5.26%122,339
Nov 19, 20250.300.300.290.290.29-5.00%193,026
Nov 18, 20250.290.300.290.300.303.45%70,100
Nov 17, 20250.290.300.280.290.291.75%78,600
Nov 14, 20250.270.290.270.290.297.55%43,527
Nov 13, 20250.300.300.260.270.27-11.67%357,922
Nov 12, 20250.300.300.300.300.301.69%50,010
Nov 11, 20250.290.300.290.300.301.72%27,782
Nov 10, 20250.270.290.270.290.2911.54%118,700
Nov 7, 20250.290.290.260.260.26-53,811
Nov 6, 20250.290.290.260.260.26-3.70%182,000
Nov 5, 20250.290.290.270.270.27-6.90%147,302
Nov 4, 20250.300.300.280.290.29-260,500
Nov 3, 20250.280.300.270.290.295.45%274,401
Oct 31, 20250.270.280.270.280.281.85%38,500
Oct 30, 20250.280.280.260.270.273.85%78,858
Oct 29, 20250.270.270.260.260.26-3.70%78,002
Oct 28, 20250.280.280.270.270.271.89%23,500
Oct 27, 20250.280.280.260.270.27-5.36%112,691
Oct 24, 20250.280.280.250.280.285.66%244,569
Oct 23, 20250.270.270.260.270.271.92%87,000
Oct 22, 20250.280.280.250.260.26-3.70%77,462
Oct 21, 20250.310.310.250.270.27-6.90%465,743
Oct 20, 20250.300.300.250.290.293.57%232,781
Oct 17, 20250.300.300.280.280.283.70%123,902
Oct 16, 20250.290.340.270.270.27-580,437
Oct 15, 20250.280.280.270.270.27-1.82%178,500
Oct 14, 20250.280.280.270.280.28-152,003
Oct 10, 20250.280.280.280.280.28-5.17%33,000
Oct 9, 20250.280.290.280.290.293.57%52,765
Oct 8, 20250.300.300.270.280.28-1.75%373,192
Oct 7, 20250.290.290.270.290.29-121,017
Oct 6, 20250.330.330.280.290.29-3.39%459,983
Oct 3, 20250.310.310.290.300.30-1.67%42,897
Oct 2, 20250.290.310.290.300.305.26%246,842
Oct 1, 20250.290.300.290.290.29-1.72%36,110
Sep 30, 20250.310.310.290.290.29-4.92%82,456
Sep 29, 20250.320.320.300.310.31-6.15%185,851
Sep 26, 20250.310.340.310.330.338.33%201,737
Sep 25, 20250.300.320.300.300.305.26%157,925
Sep 24, 20250.330.330.290.290.29-14.93%506,012
Sep 23, 20250.340.350.330.340.344.69%247,044
Sep 22, 20250.340.340.320.320.321.59%102,858
Sep 19, 20250.310.340.310.320.32-5.97%184,121
Sep 18, 20250.320.340.290.340.3415.52%166,613
Sep 17, 20250.300.300.280.290.29-9.38%427,402
Sep 16, 20250.320.330.320.320.321.59%48,186
Sep 15, 20250.330.330.310.320.32-1.56%101,598
Sep 12, 20250.330.330.310.320.32-41,896
Sep 11, 20250.340.340.290.320.32-5.88%428,980
Sep 10, 20250.320.360.320.340.34-240,433
Sep 9, 20250.340.350.330.340.34-6.85%538,622
Sep 8, 20250.280.370.280.370.3730.36%978,747
Sep 5, 20250.270.300.270.280.287.69%260,860
Sep 4, 20250.270.270.260.260.26-1.89%201,513
Sep 3, 20250.270.270.270.270.27-1.85%127,154
Sep 2, 20250.270.280.260.270.278.00%345,531
Aug 29, 20250.250.280.240.250.254.17%419,181
Aug 28, 20250.250.250.240.240.24-4.00%258,500
Aug 27, 20250.230.250.230.250.258.70%451,000
Aug 26, 20250.220.230.210.230.236.98%88,500
Aug 25, 20250.230.230.210.220.22-4.44%62,500
Aug 22, 20250.230.230.210.230.237.14%136,016
Aug 21, 20250.230.230.210.210.21-27,594
Aug 20, 20250.220.240.210.210.21-4.55%347,000
Aug 19, 20250.240.240.220.220.22-8.33%48,607
Aug 18, 20250.250.250.220.240.244.35%73,491
Aug 15, 20250.220.230.200.230.239.52%259,165
Aug 14, 20250.210.210.200.210.215.00%172,500
Aug 13, 20250.210.210.190.200.20-4.76%393,419
Aug 12, 20250.210.210.200.210.21-122,000
Aug 11, 20250.220.220.200.210.21-105,754
Aug 8, 20250.210.220.210.210.212.44%74,325
Aug 7, 20250.240.240.210.210.21-14.58%370,586
Aug 6, 20250.250.250.240.240.24-978,080
Aug 5, 20250.250.250.240.240.24-2.04%25,500
Aug 1, 20250.250.250.240.250.252.08%786,150
Jul 31, 20250.250.250.240.240.24-2.04%57,000
Jul 30, 20250.240.250.240.250.252.08%46,840
Jul 29, 20250.240.240.240.240.242.13%229,000
Jul 28, 20250.240.240.240.240.24-54,600
Jul 25, 20250.240.240.240.240.24-2.08%62,747
Jul 24, 20250.240.250.240.240.242.13%83,000
Jul 23, 20250.250.250.240.240.24-4.08%139,167
Jul 22, 20250.260.260.240.250.25-3.92%76,596
Jul 21, 20250.240.260.240.260.266.25%541,290
Jul 18, 20250.240.250.240.240.24-2.04%331,747
Jul 17, 20250.270.270.230.250.25-5.77%181,795
Jul 16, 20250.270.290.260.260.26-3.70%144,318
Jul 15, 20250.280.290.250.270.27-3.57%403,036