Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	0.2400	0.2400	0.2300	0.2300	38,000	+0.00(+0.00%)
Mar 30, 2026	0.2400	0.2400	0.2200	0.2300	57,417	+0.00(+0.00%)
Mar 27, 2026	0.2300	0.2300	0.2250	0.2300	17,000	-0.00(-2.13%)
Mar 26, 2026	0.2450	0.2500	0.2350	0.2350	23,934	-0.01(-2.08%)
Mar 25, 2026	0.2200	0.2550	0.2200	0.2400	55,001	-0.01(-2.04%)
Mar 24, 2026	0.2100	0.2500	0.1800	0.2450	124,313	+0.02(+8.89%)
Mar 23, 2026	0.2650	0.2650	0.2150	0.2250	21,039	-0.01(-6.25%)
Mar 20, 2026	0.2300	0.2600	0.2300	0.2400	82,503	+0.01(+2.13%)
Mar 19, 2026	0.2150	0.2400	0.2100	0.2350	92,788	-0.01(-4.08%)
Mar 18, 2026	0.2500	0.2500	0.2400	0.2450	80,500	+0.01(+2.08%)
Mar 17, 2026	0.2400	0.2400	0.2400	0.2400	23,000	+0.01(+4.35%)
Mar 16, 2026	0.2600	0.2600	0.2300	0.2300	63,939	-0.02(-8.00%)
Mar 13, 2026	0.2500	0.2550	0.2500	0.2500	170,926	+0.00(+0.00%)
Mar 12, 2026	0.2800	0.2800	0.2500	0.2500	41,010	-0.02(-7.41%)
Mar 11, 2026	0.2700	0.2700	0.2600	0.2700	73,847	+0.01(+1.89%)
Mar 10, 2026	0.2850	0.2950	0.2650	0.2650	227,973	-0.01(-3.64%)
Mar 09, 2026	0.2900	0.2950	0.2700	0.2750	121,080	+0.00(+0.00%)
Mar 06, 2026	0.2700	0.2750	0.2700	0.2750	10,500	-0.01(-1.79%)
Mar 05, 2026	0.2950	0.2950	0.2750	0.2800	148,921	+0.00(+0.00%)
Mar 04, 2026	0.2750	0.2950	0.2750	0.2800	87,830	+0.01(+1.82%)
Mar 03, 2026	0.2900	0.2900	0.2650	0.2750	206,015	-0.01(-5.17%)
Mar 02, 2026	0.2950	0.2950	0.2900	0.2900	138,395	-0.01(-1.69%)
Feb 27, 2026	0.3100	0.3100	0.2950	0.2950	135,097	+0.01(+1.72%)
Feb 26, 2026	0.3000	0.3000	0.2830	0.2900	80,120	-0.01(-1.69%)
Feb 25, 2026	0.2850	0.3000	0.2850	0.2950	52,583	+0.01(+3.51%)
Feb 24, 2026	0.2900	0.2900	0.2800	0.2850	18,500	-0.01(-1.72%)
Feb 23, 2026	0.3000	0.3000	0.2900	0.2900	22,110	-0.01(-3.33%)
Feb 20, 2026	0.3000	0.3000	0.2950	0.3000	35,105	+0.01(+3.45%)
Feb 19, 2026	0.2900	0.2950	0.2900	0.2900	37,065	+0.01(+1.75%)
Feb 18, 2026	0.2950	0.2950	0.2850	0.2850	29,700	+0.00(+1.79%)
Feb 17, 2026	0.2750	0.2800	0.2750	0.2800	65,145	+0.01(+1.82%)
Feb 13, 2026				0.2750	0	-0.01(-5.17%)
Feb 12, 2026	0.2900	0.2950	0.2850	0.2900	45,940	+0.01(+3.57%)
Feb 11, 2026	0.2800	0.2800	0.2700	0.2800	226,737	+0.00(+0.00%)
Feb 10, 2026	0.2900	0.2950	0.2800	0.2800	116,393	-0.02(-6.67%)
Feb 09, 2026	0.2950	0.3000	0.2950	0.3000	69,051	+0.01(+1.69%)
Feb 06, 2026	0.2950	0.3000	0.2700	0.2950	94,031	+0.01(+1.72%)
Feb 05, 2026	0.2900	0.2900	0.2850	0.2900	61,007	-0.01(-1.69%)
Feb 04, 2026	0.3250	0.3300	0.2900	0.2950	358,721	-0.04(-10.61%)
Feb 03, 2026	0.3200	0.3300	0.3200	0.3300	56,406	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Inventus Mining Corp (TSV:IVS)

Historical Prices

Information