tiprankstipranks
Inventronics Ltd (TSE:IVX)
:IVX
Canadian Market
IVX
Inventronics
RESEARCH TOOLSreports

Inventronics (IVX) Historical Prices

10 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.66
0.66
0.66
0.66
0.66
+1.54%
2,000
0.74
Apr 09, 2026
0.67
0.67
0.65
0.65
0.65
-2.99%
1,147
0.42
Apr 08, 2026
0.67
0.67
0.67
0.67
0.67
0.00%
2,000
0.74
Apr 07, 2026
0.67
0.67
0.67
0.67
0.67
-9.46%
7,577
2.92
Apr 06, 2026
0.74
0.79
0.69
0.74
0.74
0.00%
0
0.00
Apr 03, 2026
0.74
0.79
0.69
0.74
0.74
0.00%
0
0.00
Apr 02, 2026
0.74
0.79
0.69
0.74
0.74
+5.71%
0
0.00
Apr 01, 2026
0.68
0.72
0.68
0.70
0.70
-6.04%
11,600
4.67
Mar 31, 2026
0.75
0.80
0.69
0.75
0.75
-6.88%
0
0.00
Mar 30, 2026
0.74
0.80
0.67
0.80
0.80
+6.67%
28,354
13.89
Mar 27, 2026
0.75
0.75
0.75
0.75
0.75
-5.06%
8,900
4.62
Mar 26, 2026
0.79
0.79
0.79
0.79
0.79
+2.60%
12,500
7.17
Mar 25, 2026
0.77
0.80
0.74
0.77
0.77
0.00%
0
0.00
Mar 24, 2026
0.77
0.80
0.74
0.77
0.77
0.00%
0
0.00
Mar 23, 2026
0.76
0.77
0.76
0.77
0.77
0.00%
0
0.00
Mar 20, 2026
0.76
0.77
0.76
0.77
0.77
+4.05%
5,000
2.98
Mar 19, 2026
0.74
0.74
0.74
0.74
0.74
-9.76%
518
0.26
Mar 18, 2026
0.82
0.85
0.79
0.82
0.82
+3.80%
0
0.00
Mar 17, 2026
0.79
0.85
0.73
0.79
0.79
-1.25%
0
0.00
Mar 16, 2026
0.71
0.80
0.71
0.80
0.80
+6.67%
35,700
24.45
Mar 13, 2026
0.75
0.75
0.75
0.75
0.75
-1.32%
500
0.34
Mar 12, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
0
0.00
Mar 11, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
500
0.34
Mar 10, 2026
0.76
0.76
0.76
0.76
0.76
-1.30%
5,000
3.61
Mar 09, 2026
0.77
0.77
0.77
0.77
0.77
-3.14%
1,300
0.93
Mar 06, 2026
0.80
0.82
0.77
0.80
0.80
0.00%
0
0.00
Mar 05, 2026
0.80
0.82
0.77
0.80
0.80
-1.85%
0
0.00
Mar 04, 2026
0.81
0.85
0.77
0.81
0.81
-2.41%
0
0.00
Mar 03, 2026
0.83
0.83
0.83
0.83
0.83
+2.47%
500
0.35
Mar 02, 2026
0.81
0.85
0.77
0.81
0.81
-1.22%
0
0.00
Feb 27, 2026
0.82
0.85
0.79
0.82
0.82
+1.23%
0
0.00
Feb 26, 2026
0.81
0.85
0.77
0.81
0.81
0.00%
0
0.00
Feb 25, 2026
0.81
0.85
0.77
0.81
0.81
0.00%
0
0.00
Feb 24, 2026
0.81
0.85
0.77
0.81
0.81
0.00%
0
0.00
Feb 23, 2026
0.81
0.85
0.77
0.81
0.81
0.00%
0
0.00
Feb 20, 2026
0.81
0.85
0.77
0.81
0.81
+3.85%
0
0.00
Feb 19, 2026
0.78
0.78
0.78
0.78
0.78
+1.30%
2,000
1.29
Feb 18, 2026
0.77
0.77
0.77
0.77
0.77
0.00%
0
0.00
Feb 17, 2026
0.77
0.77
0.77
0.77
0.77
0.00%
0
0.00
Feb 16, 2026
0.77
0.77
0.77
0.77
0.77
0.00%
0
0.00
Feb 13, 2026
0.77
0.77
0.77
0.77
0.77
0.00%
0
0.00
Feb 12, 2026
0.77
0.77
0.77
0.77
0.77
0.00%
0
0.00
Feb 11, 2026
0.77
0.77
0.77
0.77
0.77
+1.32%
1,300
0.70
Feb 10, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
0
0.00
Feb 09, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
0
0.00
Feb 06, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
0
0.00
Feb 05, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
500
0.26
Feb 04, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
0
0.00
Feb 03, 2026
0.76
0.76
0.76
0.76
0.76
-1.30%
1,000
0.53
Feb 02, 2026
0.77
0.77
0.77
0.77
0.77
-7.23%
501
0.27
Rows:
50