Skip to main content
Inventus Mining Corp. (TSXV:IVS)
Canada flag Canada · Delayed Price · Currency is CAD
0.240
+0.005 (2.13%)
Apr 28, 2026, 2:50 PM EST

Inventus Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.240.240.230.240.242.13%67,038
Apr 27, 20260.240.250.240.240.24-95,700
Apr 24, 20260.240.240.240.240.24-2.08%41,700
Apr 23, 20260.240.240.240.240.24-37,550
Apr 22, 20260.240.240.240.240.24-12,000
Apr 21, 20260.250.250.240.240.24-2.04%28,745
Apr 20, 20260.250.250.250.250.254.26%9,089
Apr 17, 20260.240.250.240.240.24-2.08%52,108
Apr 16, 20260.240.240.240.240.24-97,239
Apr 15, 20260.250.260.240.240.24-4.00%61,152
Apr 14, 20260.240.250.240.250.256.38%54,091
Apr 13, 20260.230.240.230.240.242.17%212,142
Apr 10, 20260.230.230.230.230.23-757,500
Apr 9, 20260.230.230.230.230.232.22%76,272
Apr 8, 20260.220.230.220.230.23-2.17%258,748
Apr 7, 20260.250.250.230.230.23-6.12%111,535
Apr 6, 20260.250.250.250.250.25-2.00%26,510
Apr 2, 20260.240.250.240.250.252.04%20,850
Apr 1, 20260.250.260.250.250.256.52%493,557
Mar 31, 20260.240.240.230.230.23-38,000
Mar 30, 20260.240.240.220.230.23-57,417
Mar 27, 20260.230.230.230.230.23-2.13%17,000
Mar 26, 20260.250.250.240.240.24-2.08%23,934
Mar 25, 20260.220.260.220.240.24-2.04%55,001
Mar 24, 20260.210.250.180.250.258.89%124,313
Mar 23, 20260.270.270.220.230.23-6.25%21,039
Mar 20, 20260.230.260.230.240.242.13%82,503
Mar 19, 20260.220.240.210.240.24-4.08%92,788
Mar 18, 20260.250.250.240.250.252.08%80,500
Mar 17, 20260.240.240.240.240.244.35%23,000
Mar 16, 20260.260.260.230.230.23-8.00%63,939
Mar 13, 20260.250.260.250.250.25-170,926
Mar 12, 20260.280.280.250.250.25-7.41%41,010
Mar 11, 20260.270.270.260.270.271.89%73,847
Mar 10, 20260.290.300.270.270.27-3.64%227,973
Mar 9, 20260.290.300.270.280.28-121,080
Mar 6, 20260.270.280.270.280.28-1.79%10,500
Mar 5, 20260.300.300.280.280.28-148,921
Mar 4, 20260.280.300.280.280.281.82%87,830
Mar 3, 20260.290.290.270.280.28-5.17%206,015
Mar 2, 20260.300.300.290.290.29-1.69%138,395
Feb 27, 20260.310.310.300.300.301.72%135,097
Feb 26, 20260.300.300.280.290.29-1.69%80,120
Feb 25, 20260.290.300.290.300.303.51%52,583
Feb 24, 20260.290.290.280.290.29-1.72%18,500
Feb 23, 20260.300.300.290.290.29-3.33%22,110
Feb 20, 20260.300.300.300.300.303.45%35,105
Feb 19, 20260.290.300.290.290.291.75%37,065
Feb 18, 20260.300.300.290.290.291.79%29,700
Feb 17, 20260.280.280.280.280.281.82%65,145
Feb 13, 20260.310.310.280.280.28-5.17%135,458
Feb 12, 20260.290.300.290.290.293.57%45,940
Feb 11, 20260.280.280.270.280.28-226,737
Feb 10, 20260.290.300.280.280.28-6.67%116,393
Feb 9, 20260.300.300.300.300.301.69%69,051
Feb 6, 20260.300.300.270.300.301.72%94,031
Feb 5, 20260.290.290.290.290.29-1.69%61,007
Feb 4, 20260.330.330.290.300.30-10.61%358,721
Feb 3, 20260.320.330.320.330.33-56,406
Feb 2, 20260.320.330.320.330.33-114,993
Jan 30, 20260.360.360.330.330.33-2.94%270,992
Jan 29, 20260.370.370.340.340.34-2.86%181,227
Jan 28, 20260.360.370.330.350.352.94%193,230
Jan 27, 20260.350.350.340.340.34-2.86%116,829
Jan 26, 20260.360.360.330.350.352.94%349,763
Jan 23, 20260.380.380.340.340.34-8.11%218,075
Jan 22, 20260.350.370.340.370.3710.45%350,404
Jan 21, 20260.310.350.310.340.3411.67%327,448
Jan 20, 20260.310.310.300.300.30-193,841
Jan 19, 20260.280.310.280.300.307.14%150,308
Jan 16, 20260.280.290.280.280.28-102,044
Jan 15, 20260.270.290.270.280.287.69%85,400
Jan 14, 20260.270.270.260.260.26-1.89%38,680
Jan 13, 20260.290.290.230.270.27-7.02%216,200
Jan 12, 20260.270.290.270.290.297.55%223,087
Jan 9, 20260.280.280.260.270.27-3.64%271,164
Jan 8, 20260.260.280.260.280.287.84%142,596
Jan 7, 20260.260.260.260.260.26-14,910
Jan 6, 20260.250.260.250.260.264.08%42,000
Jan 5, 20260.280.280.240.250.25-5.77%522,234
Jan 2, 20260.270.270.260.260.26-83,042
Dec 31, 20250.280.280.260.260.26-7.14%86,420
Dec 30, 20250.280.280.280.280.28-68,770
Dec 29, 20250.280.280.270.280.28-30,202
Dec 24, 20250.280.280.280.280.283.70%3,540
Dec 23, 20250.250.270.250.270.27-1.82%11,227
Dec 22, 20250.240.280.240.280.2817.02%68,840
Dec 19, 20250.240.240.240.240.24-6.00%40,650
Dec 18, 20250.250.250.240.250.254.17%36,700
Dec 17, 20250.240.250.240.240.24-2.04%62,746
Dec 16, 20250.250.250.250.250.252.08%1,365
Dec 15, 20250.250.250.230.240.24-2.04%192,982
Dec 12, 20250.250.260.250.250.25-7.55%48,337
Dec 11, 20250.250.270.250.270.276.00%29,255
Dec 10, 20250.250.250.250.250.25-52,650
Dec 9, 20250.260.260.250.250.25-5.66%170,739
Dec 8, 20250.260.270.260.270.271.92%52,112
Dec 5, 20250.270.280.260.260.26-7.14%112,000
Dec 4, 20250.280.280.280.280.28-50,200
Dec 3, 20250.270.290.270.280.28-106,412