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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.75	0.75	0.75	0.75	0.75	0
September 09, 2025	0.75	0.75	0.75	0.75	0.75	19,500
September 08, 2025	0.76	0.76	0.76	0.76	0.76	9,000
September 05, 2025	0.8	0.8	0.8	0.8	0.8	0
September 04, 2025	0.8	0.8	0.8	0.8	0.8	0
September 03, 2025	0.8	0.8	0.8	0.8	0.8	0
September 02, 2025	0.8	0.8	0.8	0.8	0.8	0
August 29, 2025	0.8	0.8	0.8	0.8	0.8	500
August 28, 2025	0.8	0.8	0.8	0.8	0.8	6,000
August 27, 2025	0.79	0.79	0.79	0.79	0.79	500
August 26, 2025	0.79	0.79	0.79	0.79	0.79	0
August 25, 2025	0.79	0.79	0.79	0.8	0.79	5,500
August 22, 2025	0.8	0.72	0.72	0.8	0.72	22,200
August 21, 2025	0.76	0.79	0.79	0.8	0.76	48,223
August 20, 2025	0.72	0.75	0.75	0.75	0.72	2,700
August 19, 2025	0.73	0.73	0.73	0.73	0.73	0
August 18, 2025	0.73	0.73	0.73	0.73	0.73	3,500
August 15, 2025	0.73	0.73	0.73	0.73	0.73	0
August 14, 2025	0.73	0.73	0.73	0.73	0.73	5,900
August 13, 2025	0.72	0.73	0.73	0.73	0.72	4,605
August 12, 2025	0.72	0.72	0.72	0.72	0.72	9,400
August 11, 2025	0.73	0.7	0.7	0.73	0.7	35,000
August 08, 2025	0.73	0.72	0.72	0.73	0.72	25,400
August 07, 2025	0.7	0.73	0.73	0.73	0.7	5,500
August 06, 2025	0.7	0.7	0.7	0.7	0.7	1,000
August 05, 2025	0.7	0.7	0.7	0.7	0.7	500
August 01, 2025	0.68	0.71	0.71	0.71	0.68	1,500
July 31, 2025	0.72	0.72	0.72	0.72	0.72	700
July 30, 2025	0.7	0.7	0.7	0.7	0.7	0
July 29, 2025	0.7	0.7	0.7	0.7	0.7	0
July 28, 2025	0.7	0.7	0.7	0.7	0.7	0
July 25, 2025	0.7	0.7	0.7	0.7	0.7	0
July 24, 2025	0.7	0.7	0.7	0.7	0.7	0
July 23, 2025	0.7	0.7	0.7	0.7	0.7	0

Inventronics Limited (IVX.V) TSXV