Inventronics Limited (IVX.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.7400

+0.0100

(+1.37%)

At close: 10:40AM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.7300	0.7400	0.7300	0.7400	0.7400	6,007
30 Apr 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
29 Apr 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
26 Apr 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
25 Apr 2024	0.7700	0.7700	0.7300	0.7300	0.7300	3,500
24 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
23 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
22 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
19 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
18 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,400
17 Apr 2024	0.8400	0.8400	0.8000	0.8100	0.8100	8,400
16 Apr 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
15 Apr 2024	0.9400	0.9400	0.9400	0.9400	0.9400	500
12 Apr 2024	0.8000	0.8300	0.8000	0.8300	0.8300	3,000
11 Apr 2024	0.7600	0.7600	0.7600	0.7600	0.7600	200
10 Apr 2024	0.7500	0.7600	0.7500	0.7600	0.7600	7,600
09 Apr 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
08 Apr 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
05 Apr 2024	0.7900	0.7900	0.6400	0.6400	0.6400	25,700
04 Apr 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
03 Apr 2024	0.7800	0.8400	0.7800	0.7800	0.7800	4,500
02 Apr 2024	0.7600	0.7600	0.7600	0.7600	0.7600	2,700
01 Apr 2024	0.7600	0.8000	0.7400	0.7400	0.7400	13,300
28 Mar 2024	0.8000	0.8200	0.7900	0.7900	0.7900	12,900
27 Mar 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
26 Mar 2024	0.8300	0.8300	0.8300	0.8300	0.8300	8,000
25 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
22 Mar 2024	0.8300	0.8300	0.8100	0.8100	0.8100	1,000
21 Mar 2024	0.8100	0.8200	0.8100	0.8200	0.8200	3,500
20 Mar 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
19 Mar 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
18 Mar 2024	0.7500	0.8200	0.7500	0.8200	0.8200	3,500
15 Mar 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,500
14 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	600
13 Mar 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
12 Mar 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
11 Mar 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
08 Mar 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
07 Mar 2024	0.8500	0.8500	0.8100	0.8300	0.8300	32,700
06 Mar 2024	0.8700	0.8700	0.8700	0.8700	0.8700	1,200
05 Mar 2024	0.8400	0.8400	0.8400	0.8400	0.8400	700
04 Mar 2024	0.8600	0.8600	0.8500	0.8500	0.8500	5,000
01 Mar 2024	0.9100	0.9200	0.9000	0.9200	0.9200	7,500
29 Feb 2024	1.0000	1.0200	0.9500	0.9500	0.9500	33,800
28 Feb 2024	1.0300	1.0300	1.0300	1.0300	1.0300	1,000
27 Feb 2024	1.0400	1.0500	1.0400	1.0500	1.0500	2,300
26 Feb 2024	1.0200	1.0200	1.0200	1.0200	1.0200	100
23 Feb 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
22 Feb 2024	1.0100	1.0100	1.0100	1.0100	1.0100	600
21 Feb 2024	1.0000	1.0000	1.0000	1.0000	1.0000	800
20 Feb 2024	1.0700	1.0700	1.0700	1.0700	1.0700	2,500
16 Feb 2024	0.9800	0.9800	0.9800	0.9800	0.9800	3,100
15 Feb 2024	0.9900	0.9900	0.9900	0.9900	0.9900	7,500
14 Feb 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
13 Feb 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
12 Feb 2024	0.9800	0.9800	0.9800	0.9800	0.9800	2,500
09 Feb 2024	1.0800	1.0800	1.0800	1.0800	1.0800	300
08 Feb 2024	1.0800	1.0800	1.0800	1.0800	1.0800	400
07 Feb 2024	1.1000	1.1000	1.0800	1.0800	1.0800	10,300
06 Feb 2024	1.1000	1.1000	1.1000	1.1000	1.1000	500
05 Feb 2024	1.0800	1.1000	1.0800	1.1000	1.1000	2,700
02 Feb 2024	1.1000	1.1000	1.0500	1.0800	1.0800	4,600
01 Feb 2024	1.0700	1.1000	1.0700	1.1000	1.1000	15,700
31 Jan 2024	1.0800	1.1000	1.0800	1.0900	1.0900	9,100
30 Jan 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
29 Jan 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
26 Jan 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
25 Jan 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
24 Jan 2024	0.9700	0.9700	0.9600	0.9600	0.9600	2,500
23 Jan 2024	1.0000	1.0400	1.0000	1.0400	1.0400	4,500
22 Jan 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,200
19 Jan 2024	1.0000	1.0200	0.9500	0.9500	0.9500	6,700
18 Jan 2024	1.0100	1.0200	0.9600	1.0200	1.0200	2,000
17 Jan 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
16 Jan 2024	1.0100	1.0100	1.0100	1.0100	1.0100	700
15 Jan 2024	1.0300	1.0300	1.0300	1.0300	1.0300	400
12 Jan 2024	1.0000	1.0300	1.0000	1.0300	1.0300	600
11 Jan 2024	0.9700	1.0300	0.9700	1.0300	1.0300	1,900
10 Jan 2024	1.0300	1.0300	1.0300	1.0300	1.0300	1,000
09 Jan 2024	1.0400	1.0400	0.9700	1.0300	1.0300	1,400
08 Jan 2024	0.9600	1.0300	0.9600	1.0300	1.0300	1,200
05 Jan 2024	1.0000	1.0000	0.9500	0.9500	0.9500	17,100
04 Jan 2024	1.0100	1.0100	0.9600	1.0000	1.0000	11,900
03 Jan 2024	1.0800	1.0800	1.0100	1.0800	1.0800	800
02 Jan 2024	0.9500	1.1300	0.9500	1.0900	1.0900	7,100
29 Dec 2023	0.8300	0.9400	0.8300	0.9400	0.9400	13,100
28 Dec 2023	0.7800	0.7900	0.7800	0.7900	0.7900	4,200
27 Dec 2023	0.7500	0.7500	0.6900	0.6900	0.6900	1,000
22 Dec 2023	0.7500	0.7500	0.7500	0.7500	0.7500	2,000
21 Dec 2023	0.7800	0.7800	0.7700	0.7700	0.7700	7,700
20 Dec 2023	0.8800	0.8800	0.8000	0.8000	0.8000	6,000
19 Dec 2023	0.8800	0.8800	0.8800	0.8800	0.8800	3,500
18 Dec 2023	0.8000	0.8000	0.7800	0.7800	0.7800	11,500
15 Dec 2023	0.8900	0.8900	0.8900	0.8900	0.8900	100
14 Dec 2023	0.8200	0.8900	0.8200	0.8900	0.8900	3,000
13 Dec 2023	0.8500	0.9000	0.8500	0.9000	0.9000	6,400
12 Dec 2023	0.8600	0.8900	0.8500	0.8900	0.8900	9,700
11 Dec 2023	0.8900	0.8900	0.8500	0.8500	0.8500	35,400
08 Dec 2023	0.9300	0.9300	0.8800	0.8800	0.8800	29,100
07 Dec 2023	0.9800	0.9800	0.9800	0.9800	0.9800	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,850.60+18.70(+0.24%)

ASX 2007,588.30+18.40(+0.24%)

AUD/USD0.6525-0.0003(-0.04%)

OIL79.26+0.26(+0.33%)

GOLD2,334.60+23.60(+1.02%)

Bitcoin AUD88,917.59-3,704.01(-4.00%)

Inventronics Limited (IVX.V)

ALL ORDS
7,850.60
+18.70(+0.24%)

ASX 200
7,588.30
+18.40(+0.24%)

AUD/USD
0.6525
-0.0003(-0.04%)

OIL
79.26
+0.26(+0.33%)

GOLD
2,334.60
+23.60(+1.02%)

Bitcoin AUD
88,917.59
-3,704.01(-4.00%)