Innovative Energy Group Limited (JMSE:ENERGY)
Jamaica
· Delayed Price · Currency is JMD 1.050
+0.040 (3.96%)
At close: Dec 5, 2025
Innovative Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.05 | 1.10 | 1.04 | 1.05 | 1.05 | 3.96% | 13,908 |
| Dec 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 51,019 |
| Dec 3, 2025 | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 728,450 |
| Dec 2, 2025 | 1.02 | 1.10 | 1.02 | 1.02 | 1.02 | -7.27% | 102,316 |
| Dec 1, 2025 | 1.10 | 1.10 | 1.01 | 1.10 | 1.10 | 7.84% | 114,551 |
| Nov 28, 2025 | 1.02 | 1.12 | 1.02 | 1.02 | 1.02 | - | 151,000 |
| Nov 27, 2025 | 1.02 | 1.14 | 1.02 | 1.02 | 1.02 | 0.99% | 144,039 |
| Nov 26, 2025 | 1.01 | 1.14 | 1.01 | 1.01 | 1.01 | -8.18% | 38,634 |
| Nov 25, 2025 | 1.10 | 1.14 | 1.09 | 1.10 | 1.10 | - | 19,027 |
| Nov 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 1,885 |
| Nov 21, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 70,200,000 |
| Nov 20, 2025 | 1.01 | 1.14 | 1.01 | 1.01 | 1.01 | -5.61% | 200,961 |
| Nov 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -6.14% | 33,506 |
| Nov 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 17.53% | 2,497 |
| Nov 17, 2025 | 0.97 | 1.10 | 0.97 | 0.97 | 0.97 | -3.00% | 10,016 |
| Nov 14, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 100,200 |
| Nov 13, 2025 | 1.10 | 1.14 | 1.00 | 1.10 | 1.10 | - | 50,159 |
| Nov 12, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 126,163 |
| Nov 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 53,978 |
| Nov 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 200,270 |
| Nov 7, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | - | 199,999 |
| Nov 6, 2025 | 1.00 | 1.15 | 1.00 | 1.00 | 1.00 | -12.28% | 204,451 |
| Nov 5, 2025 | 1.14 | 1.14 | 0.98 | 1.14 | 1.14 | 8.57% | 7,102 |
| Nov 4, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 50,395 |
| Nov 3, 2025 | 1.03 | 1.03 | 0.98 | 1.03 | 1.03 | -1.90% | 3,634 |
| Oct 31, 2025 | 1.05 | 1.05 | 0.97 | 1.05 | 1.05 | 10.53% | 70,013 |
| Oct 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -9.52% | 1,519 |
| Oct 24, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 179,560 |
| Oct 23, 2025 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -3.67% | 97,126 |
| Oct 22, 2025 | 1.09 | 1.10 | 0.95 | 1.09 | 1.09 | -2.68% | 927,164 |
| Oct 21, 2025 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | -5.88% | 59,264 |
| Oct 17, 2025 | 1.19 | 1.19 | 1.12 | 1.19 | 1.19 | -0.83% | 8,814 |
| Oct 16, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 1,020 |
| Oct 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 3 |
| Oct 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 3,501 |
| Oct 13, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 102 |
| Oct 10, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | 5,569 |
| Oct 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 748 |
| Oct 8, 2025 | 1.22 | 1.23 | 1.10 | 1.22 | 1.22 | -0.81% | 6,835 |
| Oct 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 7,113 |
| Oct 6, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 1,209 |
| Oct 3, 2025 | 1.23 | 1.23 | 1.13 | 1.23 | 1.23 | - | 129,688 |
| Oct 2, 2025 | 1.23 | 1.23 | 1.14 | 1.23 | 1.23 | 0.82% | 115,015 |
| Oct 1, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 145 |
| Sep 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 3,857 |
| Sep 29, 2025 | 1.23 | 1.23 | 1.13 | 1.23 | 1.23 | - | 12,010 |
| Sep 26, 2025 | 1.23 | 1.23 | 1.13 | 1.23 | 1.23 | - | 23,060 |
| Sep 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 8.85% | 1,118 |
| Sep 24, 2025 | 1.13 | 1.23 | 1.13 | 1.13 | 1.13 | - | 6,669 |
| Sep 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -8.13% | 16,484 |