Inverite Insights Inc. (CSE:INVR)
Canada
· Delayed Price · Currency is CAD 0.2850
-0.0150 (-5.00%)
Jun 27, 2025, 3:59 PM EDT
Inverite Insights Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 0.27 | 0.27 | 0.24 | 0.27 | - | - | 24,666 |
| Jun 3, 2025 | 0.27 | 0.27 | 0.24 | 0.27 | - | 12.50% | 19,000 |
| Jun 2, 2025 | 0.27 | 0.27 | 0.21 | 0.24 | - | - | 14,833 |
| May 30, 2025 | 0.24 | 0.27 | 0.21 | 0.24 | - | - | 17,000 |
| May 29, 2025 | 0.24 | 0.27 | 0.21 | 0.24 | - | - | 24,833 |
| May 28, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | - | - | 33,500 |
| May 27, 2025 | 0.21 | 0.24 | 0.18 | 0.24 | - | - | 8,166 |
| May 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| May 23, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | - | - | 7,789 |
| May 22, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | - | 14.29% | 4,500 |
| May 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| May 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -12.50% | 166 |
| May 16, 2025 | 0.21 | 0.24 | 0.18 | 0.24 | - | - | 4,500 |
| May 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 1,000 |
| May 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 333 |
| May 13, 2025 | 0.24 | 0.24 | 0.21 | 0.24 | - | -11.11% | 3,185 |
| May 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| May 9, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | - | 28.57% | 1,231 |
| May 8, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | -22.22% | 3,000 |
| May 7, 2025 | 0.24 | 0.27 | 0.21 | 0.27 | - | 12.50% | 666 |
| May 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| May 5, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | - | -11.11% | 8,500 |
| May 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| May 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Apr 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Apr 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 12.50% | 566 |
| Apr 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -11.11% | 833 |
| Apr 25, 2025 | 0.24 | 0.27 | 0.21 | 0.27 | - | 12.50% | 17,500 |
| Apr 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 14.29% | 1,500 |
| Apr 23, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | -12.50% | 3,166 |
| Apr 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 1,000 |
| Apr 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 1,333 |