Inventus Mining Corp. IVS
TSXV · Canada · Non-Energy Minerals
CAD 0.2800+0.02 (+5.66%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.28 | +3.70% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 171.90K |
| 2026-09-30 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 67.20K |
| 2026-09-29 | CAD 0.27 | -3.57% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 65.80K |
| 2026-09-28 | CAD 0.28 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 89.30K |
| 2026-09-25 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.30 | CAD 0.27 | 236.00K |
| 2026-09-24 | CAD 0.29 | +3.57% | CAD 0.29 | CAD 0.30 | CAD 0.28 | 84.10K |
| 2026-09-23 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 113.10K |
| 2026-09-22 | CAD 0.29 | +3.57% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 103.50K |
| 2026-09-21 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.30 | CAD 0.27 | 181.90K |
| 2026-09-18 | CAD 0.29 | +7.41% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 43.50K |
| 2026-09-17 | CAD 0.27 | -3.57% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 18.10K |
| 2026-09-16 | CAD 0.28 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 82.40K |
| 2026-09-15 | CAD 0.28 | +3.70% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 69.00K |
| 2026-09-14 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 55.30K |
| 2026-09-11 | CAD 0.27 | -3.57% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 183.30K |
| 2026-09-10 | CAD 0.28 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 20.00K |
| 2026-09-09 | CAD 0.28 | -3.45% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 137.20K |
| 2026-09-08 | CAD 0.29 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 12.40K |
| 2026-09-04 | CAD 0.29 | -6.45% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 167.20K |
| 2026-09-03 | CAD 0.31 | +3.33% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 44.00K |
| 2026-09-02 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 21.40K |
| 2026-09-01 | CAD 0.30 | -6.25% | CAD 0.32 | CAD 0.32 | CAD 0.29 | 142.60K |
| 2026-08-31 | CAD 0.32 | +3.23% | CAD 0.31 | CAD 0.33 | CAD 0.31 | 112.00K |
| 2026-08-28 | CAD 0.31 | +3.33% | CAD 0.29 | CAD 0.34 | CAD 0.29 | 296.10K |
| 2026-08-27 | CAD 0.30 | +3.45% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 32.60K |
| 2026-08-26 | CAD 0.29 | 0.00% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 215.10K |
| 2026-08-25 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 167.40K |
| 2026-08-24 | CAD 0.29 | -3.33% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 161.20K |
| 2026-08-21 | CAD 0.30 | +7.14% | CAD 0.29 | CAD 0.30 | CAD 0.28 | 65.00K |
| 2026-08-20 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 65.10K |
| 2026-08-19 | CAD 0.28 | +3.70% | CAD 0.28 | CAD 0.29 | CAD 0.27 | 71.60K |
| 2026-08-18 | CAD 0.27 | -3.57% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 39.10K |
| 2026-08-17 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 22.50K |
| 2026-08-14 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 50.60K |
| 2026-08-13 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 34.00K |
| 2026-08-12 | CAD 0.30 | -3.23% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 142.00K |
| 2026-08-11 | CAD 0.31 | +6.90% | CAD 0.29 | CAD 0.32 | CAD 0.29 | 425.70K |
| 2026-08-10 | CAD 0.29 | +7.41% | CAD 0.27 | CAD 0.29 | CAD 0.27 | 198.00K |
| 2026-08-07 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 68.60K |
| 2026-08-06 | CAD 0.27 | 0.00% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 48.10K |
| 2026-08-05 | CAD 0.27 | +12.50% | CAD 0.24 | CAD 0.27 | CAD 0.24 | 614.80K |
| 2026-08-04 | CAD 0.24 | +4.35% | CAD 0.23 | CAD 0.24 | CAD 0.23 | 175.50K |
| 2026-07-31 | CAD 0.23 | -4.17% | CAD 0.23 | CAD 0.23 | CAD 0.23 | 12.10K |
| 2026-07-30 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.23 | 49.20K |
| 2026-07-29 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 40.50K |
| 2026-07-28 | CAD 0.25 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 48.50K |
| 2026-07-27 | CAD 0.25 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 60.10K |
| 2026-07-24 | CAD 0.25 | +4.17% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 25.10K |
| 2026-07-23 | CAD 0.24 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 58.50K |
| 2026-07-22 | CAD 0.24 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.24 | 30.10K |
| 2026-07-21 | CAD 0.24 | -7.69% | CAD 0.26 | CAD 0.26 | CAD 0.24 | 108.10K |
| 2026-07-20 | CAD 0.26 | -3.70% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 61.00K |
| 2026-07-17 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 221.50K |
| 2026-07-16 | CAD 0.27 | +8.00% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 200.60K |
| 2026-07-15 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 683.60K |
| 2026-07-14 | CAD 0.25 | +4.17% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 70.90K |
| 2026-07-13 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 104.30K |
| 2026-07-10 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 218.70K |
| 2026-07-09 | CAD 0.25 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 20.00K |
| 2026-07-08 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 31.70K |
| 2026-07-07 | CAD 0.25 | -3.85% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 26.40K |
| 2026-07-06 | CAD 0.26 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 193.30K |
| 2026-07-03 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 124.60K |
| 2026-07-02 | CAD 0.26 | +4.00% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 47.40K |
| 2026-06-30 | CAD 0.25 | +8.70% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 90.40K |
| 2026-06-29 | CAD 0.23 | 0.00% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 23.30K |
| 2026-06-26 | CAD 0.23 | -4.17% | CAD 0.24 | CAD 0.24 | CAD 0.22 | 92.10K |
| 2026-06-25 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.25 | CAD 0.23 | 115.30K |
| 2026-06-24 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 33.50K |
| 2026-06-23 | CAD 0.25 | -3.85% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 21.20K |
| 2026-06-22 | CAD 0.26 | -3.70% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 73.30K |
| 2026-06-19 | CAD 0.27 | +3.85% | CAD 0.26 | CAD 0.27 | CAD 0.25 | 118.80K |
| 2026-06-18 | CAD 0.26 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 136.20K |
| 2026-06-17 | CAD 0.26 | -3.70% | CAD 0.27 | CAD 0.27 | CAD 0.25 | 186.90K |
| 2026-06-16 | CAD 0.27 | 0.00% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 55.20K |
| 2026-06-15 | CAD 0.27 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 52.10K |
| 2026-06-12 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.29 | CAD 0.27 | 58.60K |
| 2026-06-11 | CAD 0.27 | +3.85% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 61.70K |
| 2026-06-10 | CAD 0.26 | -3.70% | CAD 0.27 | CAD 0.29 | CAD 0.26 | 320.00K |
| 2026-06-09 | CAD 0.27 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 45.90K |
| 2026-06-08 | CAD 0.27 | -6.90% | CAD 0.29 | CAD 0.30 | CAD 0.27 | 232.00K |
| 2026-06-05 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 100.80K |
| 2026-06-04 | CAD 0.30 | +3.45% | CAD 0.29 | CAD 0.31 | CAD 0.29 | 80.00K |
| 2026-06-03 | CAD 0.29 | 0.00% | CAD 0.28 | CAD 0.30 | CAD 0.28 | 45.70K |
| 2026-06-02 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 42.00K |
| 2026-06-01 | CAD 0.29 | -3.33% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 53.10K |
| 2026-05-29 | CAD 0.30 | +7.14% | CAD 0.29 | CAD 0.31 | CAD 0.29 | 146.90K |
| 2026-05-28 | CAD 0.28 | +12.00% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 117.20K |
| 2026-05-27 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 134.10K |
| 2026-05-26 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 31.70K |