Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Inventus Mining Corp | IVS | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.055 | 0.05 | 0.055 | 0.05 | 0.055 |
IVS Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.04 | 0.055 | 0.04 | 0.055 | 7,000 | 0.01 | 25.00% |
1 Month | 0.045 | 0.055 | 0.04 | 0.0487542 | 37,125 | 0.005 | 11.11% |
3 Months | 0.03 | 0.055 | 0.025 | 0.0408035 | 60,151 | 0.02 | 66.67% |
6 Months | 0.04 | 0.055 | 0.025 | 0.035617 | 81,858 | 0.01 | 25.00% |
1 Year | 0.08 | 0.095 | 0.025 | 0.0454008 | 107,153 | -0.03 | -37.50% |
3 Years | 0.17 | 0.22 | 0.025 | 0.091629 | 72,245 | -0.12 | -70.59% |
5 Years | 0.105 | 0.325 | 0.025 | 0.1258041 | 94,612 | -0.055 | -52.38% |
IVS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
08 May 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 9,000 |
07 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 6,000 |
04 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
03 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
02 May 2024 | 0.055 | 0.00 | 0.00% | 0.04 | 0.055 | 0.04 | 8,000 |
01 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
30 Apr 2024 | 0.055 | 0.005 | 10.00% | 0.045 | 0.055 | 0.045 | 40,000 |
27 Apr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
26 Apr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 10,000 |
25 Apr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
24 Apr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 87,000 |
23 Apr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
20 Apr 2024 | 0.05 | 0.005 | 11.11% | 0.045 | 0.05 | 0.045 | 18,000 |
19 Apr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
18 Apr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
17 Apr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
16 Apr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
13 Apr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 3,000 |
12 Apr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
11 Apr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
10 Apr 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.045 | 0.045 | 125,000 |
09 Apr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 20,000 |