Inverite Insights Inc. (CSE:INVR)
Canada
· Delayed Price · Currency is CAD 0.1900
+0.0150 (8.57%)
Aug 15, 2025, 2:28 PM EDT
Inverite Insights Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 8.57% | 4,000 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -7.89% | 7,333 |
| Aug 13, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.56% | 8,729 |
| Aug 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 1,204 |
| Aug 11, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | - | -2.56% | 54,500 |
| Aug 8, 2025 | 0.18 | 0.21 | 0.15 | 0.20 | - | 2.63% | 103,313 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.18 | 0.19 | - | -9.52% | 84,644 |
| Aug 6, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | - | 13,300 |
| Aug 5, 2025 | 0.22 | 0.23 | 0.18 | 0.21 | - | -6.67% | 64,900 |
| Aug 1, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | - | 2.27% | 13,000 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | - | -6.38% | 39,500 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | - | -6.00% | 34,000 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | 2.04% | 8,000 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | - | -2.00% | 30,500 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | -1.96% | 16,916 |
| Jul 24, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | - | -1.92% | 33,330 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.70% | 5,500 |
| Jul 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.57% | 8,500 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | 0.90% | 16,000 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -9.02% | 28,396 |
| Jul 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.67% | 3,000 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | - | 7.14% | 7,166 |
| Jul 15, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | - | -9.68% | 11,606 |
| Jul 14, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | - | - | 17,223 |
| Jul 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3.33% | 1,000 |
| Jul 10, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -3.23% | 5,500 |
| Jul 9, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | - | 3.33% | 7,000 |
| Jul 8, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | - | 3.45% | 13,333 |
| Jul 7, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | - | 22,000 |
| Jul 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jul 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jul 2, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | - | 3.57% | 37,166 |
| Jun 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -1.75% | 5,834 |
| Jun 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -5.00% | 1,000 |
| Jun 26, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | - | - | 9,500 |
| Jun 25, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | - | 3.45% | 44,000 |
| Jun 24, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | -1.69% | 6,001 |
| Jun 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -3.28% | 11,000 |
| Jun 20, 2025 | 0.30 | 0.31 | 0.28 | 0.31 | - | - | 16,100 |
| Jun 19, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | - | -1.61% | 10,011 |
| Jun 18, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | - | 3.33% | 81,337 |
| Jun 17, 2025 | 0.33 | 0.33 | 0.28 | 0.30 | - | -10.45% | 30,500 |
| Jun 16, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | - | -6.94% | 81,500 |
| Jun 13, 2025 | 0.27 | 0.36 | 0.27 | 0.36 | - | - | 49,368 |
| Jun 12, 2025 | 0.33 | 0.48 | 0.30 | 0.36 | - | 33.33% | 18,833 |
| Jun 11, 2025 | 0.30 | 0.33 | 0.24 | 0.27 | - | - | 34,333 |
| Jun 10, 2025 | 0.30 | 0.30 | 0.24 | 0.27 | - | - | 53,833 |
| Jun 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -10.00% | 11,666 |
| Jun 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 6,333 |
| Jun 5, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | - | 11.11% | 49,500 |