Inverite Insights Inc. (CSE:INVR)
Canada
· Delayed Price · Currency is CAD 0.0400
-0.0050 (-11.11%)
May 13, 2025, 11:02 AM EDT
Inverite Insights Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 2,000 |
| May 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| May 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 28.57% | 7,390 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -22.22% | 18,000 |
| May 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 4,000 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 51,000 |
| May 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| May 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 3,400 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 5,000 |
| Apr 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 105,000 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 9,000 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 19,000 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 6,000 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 8,000 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | -11.11% | 41,000 |
| Apr 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 25,000 |
| Apr 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 23,992 |
| Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 2,000 |
| Apr 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | -11.11% | 119,000 |
| Apr 9, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 64,000 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 1,000 |
| Apr 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 1,000 |
| Apr 4, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | -10.00% | 21,000 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 32,000 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 11.11% | 32,000 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 71,000 |
| Mar 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 48,000 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 1,000 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 18,000 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 76,000 |
| Mar 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 19,500 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 4,142 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 10,000 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 22,000 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 4,000 |
| Mar 13, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | 11.11% | 148,000 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 10,000 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | -10.00% | 147,005 |
| Mar 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 25.00% | 129,000 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 70,000 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,700 |