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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	0.78	0.78	0.78	0.78	0.78	2,000
February 18, 2026	0.77	0.77	0.77	0.77	0.77	0
February 17, 2026	0.77	0.77	0.77	0.77	0.77	0
February 13, 2026	0.77	0.77	0.77	0.77	0.77	0
February 12, 2026	0.77	0.77	0.77	0.77	0.77	0
February 11, 2026	0.77	0.77	0.77	0.77	0.77	1,300
February 10, 2026	0.76	0.76	0.76	0.76	0.76	0
February 09, 2026	0.76	0.76	0.76	0.76	0.76	0
February 06, 2026	0.76	0.76	0.76	0.76	0.76	0
February 05, 2026	0.76	0.76	0.76	0.76	0.76	500
February 04, 2026	0.76	0.76	0.76	0.76	0.76	0
February 03, 2026	0.76	0.76	0.76	0.76	0.76	1,000
February 02, 2026	0.77	0.77	0.77	0.77	0.77	501
January 30, 2026	0.83	0.83	0.83	0.83	0.83	1,000
January 29, 2026	0.86	0.86	0.86	0.86	0.86	500
January 28, 2026	0.76	0.8	0.8	0.8	0.75	14,500
January 27, 2026	0.76	0.75	0.75	0.76	0.75	9,800
January 26, 2026	0.77	0.77	0.77	0.82	0.77	7,302
January 23, 2026	0.83	0.83	0.83	0.83	0.83	0
January 22, 2026	0.83	0.83	0.83	0.83	0.83	0
January 21, 2026	0.83	0.83	0.83	0.83	0.83	0
January 20, 2026	0.83	0.83	0.83	0.83	0.83	0
January 19, 2026	0.83	0.83	0.83	0.83	0.83	1
January 16, 2026	0.84	0.83	0.83	0.84	0.8	9,800
January 15, 2026	0.89	0.89	0.89	0.89	0.89	0
January 14, 2026	0.89	0.89	0.89	0.89	0.89	0
January 13, 2026	0.89	0.89	0.89	0.89	0.89	0
January 12, 2026	0.86	0.89	0.89	0.89	0.86	5,031
January 09, 2026	0.84	0.84	0.84	0.84	0.84	0
January 08, 2026	0.84	0.84	0.84	0.84	0.84	0
January 07, 2026	0.84	0.84	0.84	0.84	0.84	0
January 06, 2026	0.84	0.84	0.84	0.84	0.84	501
January 05, 2026	0.73	0.83	0.83	0.83	0.73	4,000
January 02, 2026	0.88	0.88	0.88	0.88	0.88	0
December 31, 2025	0.88	0.88	0.88	0.88	0.88	500
December 30, 2025	0.85	0.85	0.85	0.85	0.85	0
December 29, 2025	0.71	0.85	0.85	0.85	0.71	1,718
December 23, 2025	0.86	0.86	0.86	0.86	0.86	0
December 22, 2025	0.86	0.86	0.86	0.86	0.86	0
December 19, 2025	0.86	0.86	0.86	0.86	0.86	0
December 18, 2025	0.72	0.86	0.86	0.86	0.72	21,520
December 17, 2025	0.8	0.87	0.87	0.88	0.8	21,520
December 16, 2025	0.79	0.79	0.79	0.79	0.79	0
December 15, 2025	0.79	0.79	0.79	0.79	0.79	0
December 12, 2025	0.79	0.79	0.79	0.79	0.79	840
December 11, 2025	0.73	0.73	0.73	0.73	0.73	600
December 10, 2025	0.78	0.78	0.78	0.78	0.78	0
December 09, 2025	0.78	0.78	0.78	0.78	0.78	800
December 08, 2025	0.8	0.8	0.8	0.8	0.8	0
December 05, 2025	0.75	0.8	0.8	0.8	0.75	2,000
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

Inventronics Limited (IVX.V) TSXV