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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.32	0.34	0.34	0.36	0.32	240,433
September 09, 2025	0.34	0.34	0.34	0.35	0.33	538,622
September 08, 2025	0.28	0.37	0.37	0.37	0.28	978,747
September 05, 2025	0.27	0.28	0.28	0.3	0.27	260,900
September 04, 2025	0.27	0.26	0.26	0.27	0.26	201,513
September 03, 2025	0.27	0.27	0.27	0.27	0.27	127,200
September 02, 2025	0.27	0.27	0.27	0.28	0.26	345,531
August 29, 2025	0.25	0.25	0.25	0.28	0.24	419,200
August 28, 2025	0.25	0.24	0.24	0.25	0.24	258,500
August 27, 2025	0.23	0.25	0.25	0.25	0.23	451,000
August 26, 2025	0.22	0.23	0.23	0.23	0.21	88,500
August 25, 2025	0.23	0.22	0.22	0.23	0.21	62,500
August 22, 2025	0.23	0.23	0.23	0.23	0.21	136,016
August 21, 2025	0.23	0.21	0.21	0.23	0.21	27,600
August 20, 2025	0.22	0.21	0.21	0.24	0.21	347,000
August 19, 2025	0.24	0.22	0.22	0.24	0.22	48,607
August 18, 2025	0.25	0.24	0.24	0.25	0.22	73,500
August 15, 2025	0.22	0.23	0.23	0.23	0.2	259,200
August 14, 2025	0.21	0.21	0.21	0.21	0.2	172,500

Inventus Mining Corp. (IVS.V) TSXV