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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.3	0.3	0.3	0.3	0.3	35,105
February 19, 2026	0.29	0.29	0.29	0.3	0.29	37,100
February 18, 2026	0.3	0.28	0.28	0.3	0.28	29,700
February 17, 2026	0.28	0.28	0.28	0.28	0.28	65,145
February 13, 2026	0.31	0.28	0.28	0.31	0.28	135,500
February 12, 2026	0.29	0.29	0.29	0.3	0.28	45,940
February 11, 2026	0.28	0.28	0.28	0.28	0.27	226,737
February 10, 2026	0.29	0.28	0.28	0.3	0.28	116,400
February 09, 2026	0.3	0.3	0.3	0.3	0.3	69,100
February 06, 2026	0.3	0.3	0.3	0.3	0.27	94,031
February 05, 2026	0.29	0.29	0.29	0.29	0.28	61,007
February 04, 2026	0.33	0.3	0.3	0.33	0.29	358,721
February 03, 2026	0.32	0.33	0.33	0.33	0.32	56,406
February 02, 2026	0.32	0.33	0.33	0.33	0.32	115,000
January 30, 2026	0.36	0.33	0.33	0.36	0.33	271,000
January 29, 2026	0.37	0.34	0.34	0.37	0.34	181,227
January 28, 2026	0.36	0.35	0.35	0.37	0.33	193,230
January 27, 2026	0.35	0.34	0.34	0.35	0.34	116,829
January 26, 2026	0.36	0.35	0.35	0.36	0.33	349,800
January 23, 2026	0.38	0.34	0.34	0.38	0.34	218,100
January 22, 2026	0.35	0.37	0.37	0.37	0.34	350,404
January 21, 2026	0.31	0.34	0.34	0.35	0.31	327,448
January 20, 2026	0.31	0.3	0.3	0.31	0.3	193,841
January 19, 2026	0.28	0.3	0.3	0.31	0.28	150,308
January 16, 2026	0.28	0.28	0.28	0.29	0.28	102,044
January 15, 2026	0.27	0.28	0.28	0.28	0.27	85,400
January 14, 2026	0.27	0.26	0.26	0.27	0.26	38,700
January 13, 2026	0.28	0.27	0.27	0.28	0.23	216,200
January 12, 2026	0.27	0.28	0.28	0.29	0.27	223,100
January 09, 2026	0.28	0.27	0.27	0.28	0.26	271,200
January 08, 2026	0.26	0.28	0.28	0.28	0.26	142,600
January 07, 2026	0.26	0.26	0.26	0.26	0.26	14,910
January 06, 2026	0.25	0.26	0.26	0.26	0.25	42,000
January 05, 2026	0.28	0.25	0.25	0.28	0.24	522,234
January 02, 2026	0.27	0.26	0.26	0.27	0.26	83,042
December 31, 2025	0.28	0.26	0.26	0.28	0.26	86,420
December 30, 2025	0.28	0.28	0.28	0.28	0.28	68,800
December 29, 2025	0.28	0.28	0.28	0.28	0.27	30,202
December 23, 2025	0.25	0.27	0.27	0.27	0.25	11,227
December 22, 2025	0.24	0.28	0.28	0.28	0.24	68,840
December 19, 2025	0.24	0.24	0.24	0.24	0.24	40,700
December 18, 2025	0.25	0.25	0.25	0.25	0.24	36,700
December 17, 2025	0.24	0.24	0.24	0.25	0.24	62,746
December 16, 2025	0.25	0.25	0.25	0.25	0.25	1,400
December 15, 2025	0.25	0.24	0.24	0.25	0.23	193,000
December 12, 2025	0.25	0.25	0.25	0.26	0.25	48,337
December 11, 2025	0.25	0.27	0.27	0.27	0.25	29,300
December 10, 2025	0.25	0.25	0.25	0.25	0.25	52,700
December 09, 2025	0.26	0.25	0.25	0.26	0.25	170,739
December 08, 2025	0.26	0.27	0.27	0.27	0.26	52,112
December 05, 2025	0.27	0.26	0.26	0.28	0.26	112,000
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

Inventus Mining Corp. (IVS.V) TSXV