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

Interactive Brokers

Interactive Brokers
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.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,954.50
1.59%
US Tech 100
20,332.80
1.61%
Dow Jones
43,840.91
1.39%
Brent Oil
73.045
0.00%
Bitcoin
85,899.95
1.81%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
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

0.021
-0.001 (-4.55%)
Feb 28 2025 - Closed
Delayed by 20 minutes

IVR Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2025 0.021 -0.001 -4.55% 0.022 0.022 0.021 3,836,322
Feb 27 2025 0.022 -0.002 -8.33% 0.024 0.024 0.021 5,386,426
Feb 26 2025 0.024 -0.001 -4.00% 0.025 0.025 0.024 1,929,707
Feb 25 2025 0.025 0.00 0.00% 0.026 0.027 0.025 682,310
Feb 24 2025 0.025 -0.001 -3.85% 0.026 0.026 0.025 3,811,422
Feb 21 2025 0.026 0.001 4.00% 0.025 0.026 0.025 439,948
Feb 20 2025 0.025 -0.002 -7.41% 0.026 0.026 0.025 3,543,281
Feb 19 2025 0.027 0.001 3.85% 0.026 0.027 0.026 695,428
Feb 18 2025 0.026 0.0005 1.96% 0.026 0.026 0.025 2,254,275
Feb 17 2025 0.0255 -0.0005 -1.92% 0.026 0.026 0.025 550,892
Feb 14 2025 0.026 0.0005 1.96% 0.026 0.027 0.025 2,419,598
Feb 13 2025 0.0255 0.0005 2.00% 0.026 0.026 0.025 985,383
Feb 12 2025 0.025 -0.001 -3.85% 0.026 0.026 0.025 1,512,638
Feb 11 2025 0.026 0.00 0.00% 0.027 0.028 0.026 12,769,081
Feb 10 2025 0.026 0.00 0.00% 0.026 0.027 0.026 4,504,919
Feb 07 2025 0.026 0.00 0.00% 0.026 0.026 0.025 1,649,511
Feb 06 2025 0.026 0.001 4.00% 0.025 0.026 0.025 1,958,451
Feb 05 2025 0.025 0.003 13.64% 0.025 0.026 0.024 4,463,201
Feb 04 2025 0.022 -0.001 -4.35% 0.024 0.024 0.022 1,674,111
Feb 03 2025 0.023 -0.001 -4.17% 0.024 0.025 0.022 1,767,332
Jan 31 2025 0.024 0.002 9.09% 0.023 0.025 0.023 5,204,835
Jan 30 2025 0.022 0.00 0.00% 0.023 0.023 0.022 613,347
Jan 29 2025 0.022 -0.001 -4.35% 0.023 0.023 0.022 1,061,208
Jan 28 2025 0.023 0.00 0.00% 0.022 0.023 0.022 1,087,101
Jan 24 2025 0.023 0.001 4.55% 0.023 0.0235 0.023 560,593
Jan 23 2025 0.022 -0.001 -4.35% 0.023 0.023 0.022 1,514,758
Jan 22 2025 0.023 -0.002 -8.00% 0.025 0.026 0.023 2,807,448
Jan 21 2025 0.025 0.001 4.17% 0.024 0.026 0.023 1,513,363
Jan 20 2025 0.024 -0.001 -4.00% 0.025 0.025 0.024 483,354
Jan 17 2025 0.025 0.002 8.70% 0.025 0.027 0.025 2,613,419
Jan 16 2025 0.023 0.0025 12.20% 0.0205 0.025 0.0205 5,751,042
Jan 15 2025 0.0205 0.0005 2.50% 0.02 0.021 0.02 217,074
Jan 14 2025 0.02 -0.001 -4.76% 0.021 0.021 0.02 710,126
Jan 13 2025 0.021 0.00 0.00% 0.022 0.022 0.02 1,802,880
Jan 10 2025 0.021 0.00 0.00% 0.021 0.022 0.0205 1,517,832
Jan 09 2025 0.021 0.001 5.00% 0.02 0.021 0.02 394,852
Jan 08 2025 0.02 -0.001 -4.76% 0.021 0.021 0.02 1,727,445
Jan 07 2025 0.021 0.001 5.00% 0.02 0.022 0.02 652,988
Jan 06 2025 0.02 -0.001 -4.76% 0.021 0.021 0.02 887,482
Jan 03 2025 0.021 0.001 5.00% 0.021 0.022 0.02 1,726,718
Jan 02 2025 0.02 0.00 0.00% 0.02 0.02 0.0195 1,979,159
Dec 30 2024 0.02 0.001 5.26% 0.02 0.02 0.02 25,000
Dec 30 2024 0.019 -0.001 -5.00% 0.02 0.02 0.019 886,750
Dec 27 2024 0.02 0.001 5.26% 0.019 0.02 0.019 2,490,177
Dec 23 2024 0.019 0.0015 8.57% 0.018 0.019 0.018 2,423,482
Dec 23 2024 0.0175 -0.0015 -7.89% 0.018 0.018 0.0175 3,869,518
Dec 20 2024 0.019 0.00 0.00% 0.019 0.0195 0.019 2,933,692
Dec 19 2024 0.019 -0.001 -5.00% 0.018 0.019 0.0175 3,427,103
Dec 18 2024 0.02 -0.001 -4.76% 0.021 0.021 0.018 18,199,935
Dec 17 2024 0.021 -0.001 -4.55% 0.022 0.023 0.021 10,461,485
Dec 16 2024 0.022 -0.016 -42.11% 0.035 0.035 0.022 43,261,950
Dec 13 2024 0.038 -0.002 -5.00% 0.04 0.04 0.038 921,806
Dec 12 2024 0.04 0.00 0.00% 0.041 0.041 0.039 500,806
Dec 11 2024 0.04 0.00 0.00% 0.041 0.041 0.04 1,070,945
Dec 10 2024 0.04 0.003 8.11% 0.039 0.04 0.038 3,100,036
Dec 09 2024 0.037 -0.001 -2.63% 0.037 0.039 0.037 501,766
Dec 06 2024 0.038 0.00 0.00% 0.039 0.039 0.036 648,844
Dec 05 2024 0.038 0.00 0.00% 0.038 0.0385 0.037 408,873
Dec 04 2024 0.038 0.0015 4.11% 0.038 0.038 0.038 926,645
Dec 03 2024 0.0365 -0.0005 -1.35% 0.038 0.038 0.036 505,281
Dec 02 2024 0.037 -0.001 -2.63% 0.039 0.039 0.037 627,403
Nov 29 2024 0.038 0.001 2.70% 0.037 0.038 0.036 1,669,783

Your Recent History

ASX
IVR
Investigator Resources
NASDAQ
GHDX
Genomic Health
BIT
UB5169
Unicredit Bank
AMEX
WTAI
Wisdom Tree Artificial I...
NYSE
KMB
Kimberly Clark
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

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

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads