ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36775
0.00%
Bitcoin
60,828.98
0.05%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Investigator Resources Limited (IVR)

  7. Investigator Resources Limited (IVR) Historical

IVR Investigator Resources Limited

0.055
0.003 (5.77%)
May 10 2024 - Closed
Delayed by 20 minutes

IVR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.055 0.003 5.77% 0.055 0.056 0.0535 2,927,654
May 09 2024 0.052 0.00 0.00% 0.051 0.053 0.051 339,259
May 08 2024 0.052 0.00 0.00% 0.052 0.052 0.051 553,557
May 07 2024 0.052 0.002 4.00% 0.052 0.0525 0.051 1,344,052
May 06 2024 0.05 0.003 6.38% 0.048 0.05 0.047 1,911,113
May 03 2024 0.047 0.00 0.00% 0.048 0.048 0.047 589,751
May 02 2024 0.047 -0.001 -2.08% 0.048 0.049 0.047 2,282,556
May 01 2024 0.048 -0.001 -2.04% 0.048 0.048 0.047 5,843,786
Apr 30 2024 0.049 -0.001 -2.00% 0.052 0.052 0.049 2,245,083
Apr 29 2024 0.05 0.001 2.04% 0.049 0.05 0.0485 2,979,210
Apr 26 2024 0.049 -0.004 -7.55% 0.052 0.052 0.049 3,182,191
Apr 24 2024 0.053 0.001 1.92% 0.052 0.053 0.051 1,264,978
Apr 23 2024 0.052 -0.005 -8.77% 0.055 0.055 0.052 4,341,741
Apr 22 2024 0.057 0.001 1.79% 0.057 0.058 0.056 4,450,818
Apr 19 2024 0.056 0.002 3.70% 0.054 0.056 0.054 4,437,657
Apr 18 2024 0.054 0.001 1.89% 0.053 0.055 0.053 1,934,645
Apr 17 2024 0.053 0.001 1.92% 0.053 0.053 0.052 1,090,171
Apr 16 2024 0.052 -0.002 -3.70% 0.056 0.056 0.05 2,976,900
Apr 15 2024 0.054 -0.001 -1.82% 0.053 0.054 0.051 4,820,137
Apr 12 2024 0.055 -0.001 -1.79% 0.055 0.055 0.054 6,583,936
Apr 11 2024 0.056 0.001 1.82% 0.055 0.056 0.054 4,845,313
Apr 10 2024 0.055 0.004 7.84% 0.053 0.055 0.052 4,524,834
Apr 09 2024 0.051 -0.002 -3.77% 0.053 0.055 0.051 4,314,390
Apr 08 2024 0.053 0.005 10.42% 0.05 0.053 0.0485 7,868,028
Apr 05 2024 0.048 -0.001 -2.04% 0.048 0.049 0.047 2,302,495
Apr 04 2024 0.049 0.003 6.52% 0.049 0.05 0.048 4,599,912
Apr 03 2024 0.046 0.003 6.98% 0.046 0.046 0.045 6,925,192
Apr 02 2024 0.043 0.002 4.88% 0.041 0.043 0.041 2,991,292
Mar 28 2024 0.041 0.001 2.50% 0.041 0.042 0.04 244,447
Mar 27 2024 0.04 -0.001 -2.44% 0.04 0.04 0.039 1,022,333
Mar 26 2024 0.041 0.00 0.00% 0.042 0.042 0.04 2,153,029
Mar 25 2024 0.041 0.00 0.00% 0.042 0.042 0.04 907,748
Mar 22 2024 0.041 -0.002 -4.65% 0.042 0.042 0.04 2,297,824
Mar 21 2024 0.043 0.003 7.50% 0.042 0.043 0.042 3,125,653
Mar 20 2024 0.04 -0.002 -4.76% 0.041 0.042 0.04 2,772,604
Mar 19 2024 0.042 0.00 0.00% 0.041 0.042 0.041 460,600
Mar 18 2024 0.042 0.00 0.00% 0.043 0.043 0.041 2,174,464
Mar 15 2024 0.042 0.00 0.00% 0.042 0.042 0.041 599,179
Mar 14 2024 0.042 0.00 0.00% 0.042 0.044 0.042 2,669,026
Mar 13 2024 0.042 0.001 2.44% 0.041 0.042 0.041 1,012,842
Mar 12 2024 0.041 -0.001 -2.38% 0.042 0.042 0.041 373,687
Mar 11 2024 0.042 0.001 2.44% 0.042 0.042 0.04 833,184
Mar 07 2024 0.041 0.001 2.50% 0.04 0.041 0.04 1,060,423
Mar 06 2024 0.04 0.001 2.56% 0.04 0.041 0.039 3,910,259
Mar 05 2024 0.039 0.00 0.00% 0.038 0.04 0.038 2,552,398
Mar 04 2024 0.039 0.003 8.33% 0.038 0.039 0.037 4,411,749
Mar 03 2024 0.036 0.002 5.88% 0.036 0.037 0.035 2,396,665
Feb 29 2024 0.034 0.001 3.03% 0.034 0.035 0.034 554,904
Feb 28 2024 0.033 -0.002 -5.71% 0.035 0.035 0.033 1,249,298
Feb 27 2024 0.035 0.001 2.94% 0.035 0.035 0.034 787,381
Feb 26 2024 0.034 -0.002 -5.56% 0.035 0.035 0.034 835,865
Feb 25 2024 0.036 0.002 5.88% 0.036 0.036 0.036 36,000
Feb 22 2024 0.034 -0.001 -2.86% 0.035 0.035 0.034 275,065
Feb 21 2024 0.035 0.00 0.00% 0.036 0.036 0.035 532,110
Feb 20 2024 0.035 0.00 0.00% 0.036 0.036 0.035 475,025
Feb 19 2024 0.035 -0.001 -2.78% 0.036 0.036 0.035 1,880,931
Feb 18 2024 0.036 0.001 2.86% 0.035 0.036 0.035 579,861
Feb 15 2024 0.035 0.001 2.94% 0.035 0.035 0.034 122,677
Feb 14 2024 0.034 -0.001 -2.86% 0.035 0.0355 0.034 767,840
Feb 13 2024 0.035 0.00 0.00% 0.035 0.036 0.035 1,330,362
Feb 12 2024 0.035 0.00 0.00% 0.036 0.036 0.035 420,028
Feb 11 2024 0.035 -0.002 -5.41% 0.035 0.036 0.035 2,758,377

Your Recent History

ASX
IVR
Investigator Resources
NASDAQ
SGLY
Singularity Future Techn...
NYSE
SIX
Six Flags Entertainment
EU
ACAPF
Credit Agricole CIB 4.75%
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved