tiprankstipranks
Invinity Energy Systems PLC (IESVF)
OTHER OTC:IESVF
US Market
IESVF
Invinity Energy Systems
RESEARCH TOOLSreports

Invinity Energy Systems (IESVF) Historical Prices

12 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.29
0.30
0.29
0.29
0.29
-1.01%
0
0.00
Sep 10, 2026
0.30
0.30
0.30
0.30
0.30
-0.34%
1,000
0.05
Sep 09, 2026
0.30
0.30
0.30
0.30
0.30
+1.71%
0
0.00
Sep 08, 2026
0.29
0.29
0.29
0.29
0.29
-2.67%
1,000
0.05
Sep 07, 2026
0.30
0.31
0.30
0.30
0.30
0.00%
0
0.00
Sep 04, 2026
0.30
0.31
0.30
0.30
0.30
+1.35%
52,500
2.77
Sep 03, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
3,000
0.16
Sep 02, 2026
0.30
0.31
0.28
0.30
0.30
-1.00%
0
0.00
Sep 01, 2026
0.30
0.31
0.29
0.30
0.30
+3.10%
0
0.00
Aug 31, 2026
0.30
0.30
0.28
0.29
0.29
-8.52%
14,500
0.71
Aug 28, 2026
0.30
0.32
0.30
0.32
0.32
+1.28%
2,000
0.09
Aug 27, 2026
0.31
0.33
0.30
0.31
0.31
+2.62%
0
0.00
Aug 26, 2026
0.31
0.31
0.30
0.31
0.31
-6.15%
0
0.00
Aug 25, 2026
0.34
0.34
0.33
0.33
0.33
0.00%
5,600
0.25
Aug 24, 2026
0.33
0.33
0.33
0.33
0.33
-1.52%
45,000
2.03
Aug 21, 2026
0.33
0.35
0.31
0.33
0.33
+0.30%
0
0.00
Aug 20, 2026
0.33
0.35
0.31
0.33
0.33
0.00%
0
0.00
Aug 19, 2026
0.33
0.35
0.31
0.33
0.33
-1.50%
0
0.00
Aug 18, 2026
0.33
0.35
0.32
0.33
0.33
-2.05%
0
0.00
Aug 17, 2026
0.37
0.37
0.34
0.34
0.34
-5.28%
7,550
0.33
Aug 14, 2026
0.34
0.36
0.34
0.36
0.36
+6.82%
3,150
0.14
Aug 13, 2026
0.34
0.36
0.31
0.34
0.34
+2.43%
0
0.00
Aug 12, 2026
0.33
0.33
0.33
0.33
0.33
+2.17%
22,198
0.90
Aug 11, 2026
0.32
0.34
0.30
0.32
0.32
+5.57%
0
0.00
Aug 10, 2026
0.31
0.32
0.29
0.31
0.31
-0.65%
0
0.00
Aug 07, 2026
0.31
0.31
0.31
0.31
0.31
+1.66%
5,518
0.22
Aug 06, 2026
0.30
0.31
0.30
0.30
0.30
-0.98%
16,250
0.65
Aug 05, 2026
0.31
0.31
0.31
0.31
0.31
+8.93%
5,500
0.21
Aug 04, 2026
0.31
0.31
0.28
0.28
0.28
-8.20%
24,650
0.85
Aug 03, 2026
0.31
0.31
0.31
0.31
0.31
-1.29%
3,500
0.11
Jul 31, 2026
0.30
0.31
0.30
0.31
0.31
+1.64%
5,200
0.17
Jul 30, 2026
0.30
0.30
0.30
0.30
0.30
-5.00%
7,500
0.24
Jul 29, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
11,500
0.37
Jul 28, 2026
0.32
0.32
0.32
0.32
0.32
-3.61%
6,500
0.21
Jul 27, 2026
0.32
0.33
0.30
0.33
0.33
+2.15%
110,750
3.74
Jul 24, 2026
0.33
0.33
0.33
0.33
0.33
-1.22%
10,000
0.34
Jul 23, 2026
0.33
0.34
0.32
0.33
0.33
-0.30%
0
0.00
Jul 22, 2026
0.33
0.34
0.32
0.33
0.33
+2.80%
0
0.00
Jul 21, 2026
0.32
0.32
0.32
0.32
0.32
-13.24%
7,250
0.24
Jul 20, 2026
0.37
0.38
0.37
0.37
0.37
0.00%
0
0.00
Jul 17, 2026
0.37
0.38
0.37
0.37
0.37
0.00%
0
0.00
Jul 16, 2026
0.37
0.38
0.37
0.37
0.37
-3.90%
10,450
0.35
Jul 15, 2026
0.40
0.40
0.38
0.39
0.39
+2.12%
12,060
0.41
Jul 14, 2026
0.38
0.38
0.38
0.38
0.38
+2.72%
1,000
0.03
Jul 13, 2026
0.34
0.37
0.34
0.37
0.37
+3.09%
19,400
0.66
Jul 10, 2026
0.34
0.36
0.34
0.36
0.36
+8.87%
16,505
0.57
Jul 09, 2026
0.33
0.33
0.33
0.33
0.33
-3.82%
33,000
1.15
Jul 08, 2026
0.35
0.35
0.33
0.34
0.34
-6.08%
75,000
2.73
Jul 07, 2026
0.37
0.37
0.36
0.36
0.36
-3.47%
44,100
1.63
Jul 06, 2026
0.41
0.41
0.37
0.38
0.38
-6.25%
24,005
0.90
Rows:
50