Inventus Mining Corp. - IVS.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.28	0.28	0.28	0.28	0.28	50,200
December 03, 2025	0.27	0.28	0.28	0.28	0.27	106,412
December 02, 2025	0.28	0.28	0.28	0.28	0.27	127,125
December 01, 2025	0.28	0.28	0.28	0.32	0.27	350,600
November 28, 2025	0.27	0.28	0.28	0.29	0.27	65,000
November 27, 2025	0.29	0.28	0.28	0.29	0.28	9,600
November 26, 2025	0.3	0.3	0.3	0.3	0.3	1,431
November 25, 2025	0.27	0.27	0.27	0.27	0.27	2,502
November 24, 2025	0.27	0.28	0.28	0.28	0.27	33,125
November 21, 2025	0.27	0.27	0.27	0.27	0.27	15,500
November 20, 2025	0.31	0.27	0.27	0.31	0.27	122,339
November 19, 2025	0.3	0.28	0.28	0.3	0.28	193,026
November 18, 2025	0.29	0.3	0.3	0.3	0.29	70,100
November 17, 2025	0.28	0.29	0.29	0.3	0.28	78,600
November 14, 2025	0.27	0.28	0.28	0.28	0.27	43,527
November 13, 2025	0.3	0.27	0.27	0.3	0.26	357,922
November 12, 2025	0.3	0.3	0.3	0.3	0.3	50,010
November 11, 2025	0.29	0.3	0.3	0.3	0.29	27,800
November 10, 2025	0.27	0.29	0.29	0.29	0.27	118,700
November 07, 2025	0.28	0.26	0.26	0.28	0.26	53,811
November 06, 2025	0.28	0.26	0.26	0.28	0.26	182,000
November 05, 2025	0.29	0.27	0.27	0.29	0.27	147,302
November 04, 2025	0.3	0.29	0.29	0.3	0.28	260,500
November 03, 2025	0.28	0.29	0.29	0.3	0.27	274,401
October 31, 2025	0.27	0.28	0.28	0.28	0.27	38,500
October 30, 2025	0.28	0.27	0.27	0.28	0.26	78,900
October 29, 2025	0.27	0.26	0.26	0.27	0.26	78,002
October 28, 2025	0.28	0.27	0.27	0.28	0.27	23,500
October 27, 2025	0.28	0.27	0.27	0.28	0.26	112,700
October 24, 2025	0.28	0.28	0.28	0.28	0.25	244,600
October 23, 2025	0.27	0.27	0.27	0.27	0.26	87,000
October 22, 2025	0.28	0.26	0.26	0.28	0.25	77,500
October 21, 2025	0.31	0.27	0.27	0.31	0.25	465,743
October 20, 2025	0.3	0.29	0.29	0.3	0.25	232,800
October 17, 2025	0.3	0.28	0.28	0.3	0.28	123,902
October 16, 2025	0.29	0.27	0.27	0.34	0.27	580,437
October 15, 2025	0.28	0.27	0.27	0.28	0.27	178,500
October 14, 2025	0.28	0.28	0.28	0.28	0.27	152,003
October 10, 2025	0.28	0.28	0.28	0.28	0.28	33,000
October 09, 2025	0.28	0.29	0.29	0.29	0.28	52,800
October 08, 2025	0.3	0.28	0.28	0.3	0.27	373,200
October 07, 2025	0.29	0.28	0.28	0.29	0.27	121,017
October 06, 2025	0.33	0.28	0.28	0.33	0.28	460,000
October 03, 2025	0.31	0.3	0.3	0.31	0.28	42,900
October 02, 2025	0.29	0.3	0.3	0.31	0.29	246,842
October 01, 2025	0.28	0.28	0.28	0.3	0.28	36,110
September 30, 2025	0.31	0.29	0.29	0.31	0.28	82,500
September 29, 2025	0.32	0.31	0.31	0.32	0.3	185,900
September 26, 2025	0.31	0.33	0.33	0.34	0.31	201,737
September 25, 2025	0.3	0.3	0.3	0.32	0.3	157,925
September 24, 2025	0.33	0.28	0.28	0.33	0.28	506,012
September 23, 2025	0.34	0.34	0.34	0.35	0.33	247,044
September 22, 2025	0.34	0.32	0.32	0.34	0.32	102,900
September 19, 2025	0.31	0.32	0.32	0.34	0.31	184,121
September 18, 2025	0.32	0.34	0.34	0.34	0.29	166,613
September 17, 2025	0.3	0.29	0.29	0.3	0.28	427,402
September 16, 2025	0.32	0.32	0.32	0.33	0.32	48,200
September 15, 2025	0.33	0.32	0.32	0.33	0.31	101,600
September 12, 2025	0.33	0.32	0.32	0.33	0.31	41,900
September 11, 2025	0.34	0.32	0.32	0.34	0.29	428,980

Inventus Mining Corp. (IVS.V) TSXV