Inventronics Limited - IVX.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.75	0.75	0.75	0.75	0.75	500
December 03, 2025	0.8	0.8	0.8	0.8	0.8	1,000
December 02, 2025	0.8	0.8	0.8	0.8	0.8	0
December 01, 2025	0.72	0.8	0.8	0.8	0.72	1,000
November 28, 2025	0.81	0.81	0.81	0.81	0.81	0
November 27, 2025	0.81	0.81	0.81	0.81	0.81	0
November 26, 2025	0.75	0.81	0.81	0.81	0.71	6,500
November 25, 2025	0.79	0.79	0.79	0.79	0.79	500
November 24, 2025	0.75	0.75	0.75	0.75	0.75	0
November 21, 2025	0.7	0.75	0.75	0.75	0.7	2,500
November 20, 2025	0.75	0.75	0.75	0.75	0.75	0
November 19, 2025	0.79	0.75	0.75	0.79	0.75	1,500
November 18, 2025	0.8	0.8	0.8	0.8	0.8	0
November 17, 2025	0.8	0.8	0.8	0.8	0.8	0
November 14, 2025	0.78	0.8	0.8	0.8	0.7	8,500
November 13, 2025	0.78	0.78	0.78	0.78	0.78	2,500
November 12, 2025	0.84	0.82	0.82	0.84	0.82	10,000
November 11, 2025	0.84	0.84	0.84	0.84	0.84	0
November 10, 2025	0.84	0.84	0.84	0.84	0.84	2,300
November 07, 2025	0.88	0.88	0.88	0.88	0.88	0
November 06, 2025	0.88	0.88	0.88	0.88	0.88	0
November 05, 2025	0.88	0.88	0.88	0.88	0.88	0
November 04, 2025	0.88	0.88	0.88	0.88	0.88	0
November 03, 2025	0.88	0.88	0.88	0.88	0.88	0
October 31, 2025	0.88	0.88	0.88	0.88	0.88	0
October 30, 2025	0.88	0.88	0.88	0.88	0.88	0
October 29, 2025	0.88	0.88	0.88	0.88	0.88	5,500
October 28, 2025	0.89	0.89	0.89	0.89	0.89	0
October 27, 2025	0.89	0.89	0.89	0.89	0.89	701
October 24, 2025	0.79	0.84	0.84	0.84	0.78	21,500
October 23, 2025	0.75	0.75	0.75	0.75	0.75	0
October 22, 2025	0.75	0.75	0.75	0.75	0.75	0
October 21, 2025	0.75	0.75	0.75	0.75	0.75	0
October 20, 2025	0.75	0.75	0.75	0.75	0.75	0
October 17, 2025	0.75	0.75	0.75	0.75	0.75	2,000
October 16, 2025	0.79	0.79	0.79	0.79	0.79	0
October 15, 2025	0.79	0.79	0.79	0.79	0.79	500
October 14, 2025	0.72	0.72	0.72	0.72	0.72	17,000
October 10, 2025	0.77	0.74	0.74	0.77	0.74	32,117
October 09, 2025	0.77	0.77	0.77	0.77	0.77	0
October 08, 2025	0.77	0.77	0.77	0.77	0.77	500
October 07, 2025	0.77	0.77	0.77	0.77	0.77	500
October 06, 2025	0.76	0.76	0.76	0.76	0.76	1,500
October 03, 2025	0.8	0.8	0.8	0.8	0.8	1,000
October 02, 2025	0.8	0.8	0.8	0.8	0.8	10,400
October 01, 2025	0.79	0.79	0.79	0.79	0.79	4,500
September 30, 2025	0.8	0.8	0.8	0.8	0.8	0
September 29, 2025	0.8	0.8	0.8	0.8	0.8	0
September 26, 2025	0.8	0.8	0.8	0.8	0.8	0
September 25, 2025	0.8	0.8	0.8	0.8	0.8	0
September 24, 2025	0.8	0.8	0.8	0.8	0.8	0
September 23, 2025	0.8	0.8	0.8	0.8	0.8	0
September 22, 2025	0.8	0.8	0.8	0.8	0.8	0
September 19, 2025	0.8	0.8	0.8	0.8	0.8	0
September 18, 2025	0.8	0.8	0.8	0.8	0.8	2,000
September 17, 2025	0.76	0.76	0.76	0.76	0.76	0
September 16, 2025	0.79	0.76	0.76	0.79	0.76	3,511
September 15, 2025	0.79	0.79	0.79	0.79	0.79	2,100
September 12, 2025	0.75	0.75	0.75	0.75	0.75	0
September 11, 2025	0.75	0.75	0.75	0.75	0.75	500

Inventronics Limited (IVX.V) TSXV