Inventure Growth & Securities Ltd. (INVENTURE) Historical Prices

Time Period

Events

IN:INVENTURE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.83	0.87	0.82	0.83	0.83	+2.47%	377,209	1.51
Oct 29, 2026	0.72	0.84	0.72	0.81	0.81	+9.46%	626,777	2.53
Oct 28, 2026	0.71	0.75	0.71	0.74	0.74	+4.23%	222,264	0.90
Oct 27, 2026	0.73	0.73	0.71	0.71	0.71	-1.39%	122,239	0.49
Oct 26, 2026	0.76	0.77	0.70	0.72	0.72	-6.49%	367,336	1.51
Oct 23, 2026	0.76	0.78	0.76	0.77	0.77	-1.28%	60,619	0.25
Oct 22, 2026	0.78	0.79	0.77	0.78	0.78	-1.27%	121,496	0.49
Oct 21, 2026	0.79	0.80	0.78	0.79	0.79	-1.25%	113,142	0.46
Oct 20, 2026	0.80	0.85	0.79	0.80	0.80	+0.00%	0	0.00
Oct 19, 2026	0.81	0.85	0.79	0.80	0.80	+0.00%	456,014	1.87
Oct 16, 2026	0.80	0.81	0.80	0.80	0.80	-1.23%	113,075	0.47
Oct 15, 2026	0.80	0.81	0.80	0.81	0.81	+0.00%	76,350	0.31
Oct 14, 2026	0.81	0.82	0.80	0.81	0.81	+0.00%	298,797	1.22
Oct 13, 2026	0.80	0.82	0.80	0.81	0.81	+1.25%	134,580	0.54
Oct 12, 2026	0.81	0.83	0.80	0.80	0.80	-1.23%	203,412	0.81
Oct 09, 2026	0.82	0.83	0.81	0.81	0.81	-1.22%	149,912	0.58
Oct 08, 2026	0.82	0.84	0.81	0.82	0.82	-2.38%	355,884	1.39
Oct 07, 2026	0.84	0.86	0.82	0.84	0.84	-1.18%	169,356	0.66
Oct 06, 2026	0.85	0.86	0.84	0.85	0.85	+0.00%	131,503	0.51
Oct 05, 2026	0.85	0.87	0.85	0.85	0.85	-1.16%	310,399	1.21
Oct 02, 2026	0.86	0.88	0.85	0.86	0.86	+0.00%	0	0.00
Oct 01, 2026	0.85	0.88	0.85	0.86	0.86	+0.00%	190,133	0.70
Sep 30, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	74,382	0.27
Sep 29, 2026	0.87	0.88	0.85	0.87	0.87	+0.00%	166,590	0.61
Sep 28, 2026	0.87	0.89	0.87	0.87	0.87	-2.25%	141,113	0.51
Sep 25, 2026	0.87	0.89	0.87	0.89	0.89	+0.00%	196,805	0.72
Sep 24, 2026	0.91	0.91	0.87	0.89	0.89	-1.11%	474,270	1.77
Sep 23, 2026	0.90	0.93	0.90	0.90	0.90	+1.12%	288,547	1.09
Sep 22, 2026	0.89	0.92	0.89	0.89	0.89	-1.11%	154,411	0.58
Sep 21, 2026	0.90	0.91	0.83	0.90	0.90	+0.00%	120,073	0.45
Sep 18, 2026	0.89	0.90	0.89	0.90	0.90	+2.27%	36,871	0.14
Sep 17, 2026	0.87	0.91	0.87	0.88	0.88	-1.12%	361,188	1.36
Sep 16, 2026	0.92	0.92	0.87	0.89	0.89	-2.20%	202,986	0.75
Sep 15, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	61,586	0.22
Sep 14, 2026	0.92	0.93	0.90	0.92	0.92	+0.00%	0	0.00
Sep 11, 2026	0.91	0.93	0.90	0.92	0.92	+1.10%	469,129	1.70
Sep 10, 2026	0.90	0.92	0.90	0.91	0.91	+0.00%	97,837	0.34
Sep 09, 2026	0.92	0.94	0.91	0.91	0.91	-2.15%	352,449	1.24
Sep 08, 2026	0.92	0.94	0.92	0.93	0.93	+0.00%	118,091	0.42
Sep 07, 2026	0.93	0.94	0.92	0.93	0.93	-1.06%	138,969	0.48
Sep 04, 2026	0.91	0.96	0.91	0.94	0.94	+2.17%	230,087	0.80
Sep 03, 2026	0.93	0.94	0.91	0.92	0.92	-1.08%	138,816	0.49
Sep 02, 2026	0.92	0.93	0.91	0.93	0.93	+0.00%	221,481	0.78
Sep 01, 2026	0.96	0.96	0.92	0.93	0.93	-2.11%	181,778	0.63
Aug 31, 2026	0.96	0.97	0.94	0.95	0.95	-2.06%	256,748	0.89
Aug 28, 2026	0.98	0.99	0.94	0.97	0.97	-1.02%	378,315	1.32
Aug 27, 2026	0.99	1.01	0.96	0.98	0.98	+2.08%	103,381	0.36
Aug 26, 2026	0.90	0.99	0.90	0.96	0.96	+4.35%	808,309	2.88
Aug 25, 2026	0.85	0.93	0.85	0.92	0.92	+6.98%	1,467,998	5.71
Aug 24, 2026	0.85	0.88	0.84	0.86	0.86	-1.15%	533,802	2.07

Inventure Growth & Securities Ltd. historical prices

Inventure Growth & Securities Ltd. (INVENTURE) Historical Prices

Become an Expert with TipRanks Premium