Investigator Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.026	0.026	0.025	0.026	0.026	1,850,123
2025-08-11	0.027	0.027	0.026	0.027	0.027	2,488,810
2025-08-08	0.026	0.027	0.026	0.026	0.026	2,543,943
2025-08-07	0.026	0.026	0.025	0.025	0.025	1,377,205
2025-08-06	0.026	0.026	0.025	0.026	0.026	3,497,783
2025-08-05	0.025	0.026	0.025	0.026	0.026	1,528,830
2025-08-04	0.023	0.025	0.023	0.025	0.025	3,199,255
2025-08-01	0.023	0.024	0.023	0.023	0.023	536,186
2025-07-31	0.024	0.025	0.023	0.025	0.025	8,560,093
2025-07-30	0.026	0.026	0.025	0.025	0.025	3,715,870
2025-07-29	0.027	0.027	0.025	0.026	0.026	6,368,425
2025-07-28	0.028	0.028	0.027	0.028	0.028	5,956,384
2025-07-25	0.028	0.029	0.027	0.028	0.028	2,696,147
2025-07-24	0.028	0.029	0.027	0.027	0.027	6,098,436
2025-07-23	0.028	0.029	0.028	0.028	0.028	5,355,516
2025-07-22	0.028	0.029	0.027	0.028	0.028	11,634,660
2025-07-21	0.028	0.028	0.027	0.027	0.027	4,145,144
2025-07-18	0.026	0.028	0.026	0.028	0.028	2,356,554
2025-07-17	0.027	0.028	0.026	0.028	0.028	3,504,535
2025-07-16	0.026	0.026	0.025	0.026	0.026	2,072,684
2025-07-15	0.026	0.027	0.025	0.027	0.027	8,005,926
2025-07-14	0.028	0.028	0.027	0.028	0.028	10,210,970
2025-07-11	0.024	0.026	0.024	0.026	0.026	9,390,888
2025-07-10	0.022	0.024	0.022	0.024	0.024	4,008,434
2025-07-09	0.023	0.023	0.022	0.023	0.023	6,210,376
2025-07-08	0.024	0.025	0.024	0.024	0.024	5,218,794
2025-07-07	0.025	0.025	0.023	0.024	0.024	2,681,206
2025-07-04	0.024	0.025	0.024	0.025	0.025	4,671,154
2025-07-03	0.023	0.024	0.022	0.024	0.024	3,607,914
2025-07-02	0.023	0.023	0.022	0.023	0.023	4,976,639
2025-07-01	0.023	0.023	0.022	0.023	0.023	4,226,178
2025-06-30	0.023	0.023	0.022	0.022	0.022	4,976,202
2025-06-27	0.024	0.024	0.023	0.023	0.023	6,016,593
2025-06-26	0.023	0.024	0.023	0.024	0.024	10,212,470
2025-06-25	0.024	0.024	0.022	0.022	0.022	16,197,570
2025-06-24	0.023	0.025	0.023	0.024	0.024	14,736,770
2025-06-23	0.028	0.028	0.026	0.026	0.026	6,920,208
2025-06-20	0.031	0.033	0.029	0.029	0.029	10,626,060
2025-06-19	0.035	0.035	0.031	0.031	0.031	4,231,802
2025-06-18	0.032	0.036	0.032	0.036	0.036	6,639,735
2025-06-17	0.031	0.032	0.030	0.031	0.031	6,373,596
2025-06-12	0.034	0.035	0.032	0.034	0.034	2,614,952
2025-06-11	0.035	0.035	0.032	0.035	0.035	2,306,601
2025-06-10	0.034	0.036	0.032	0.035	0.035	7,844,637
2025-06-06	0.030	0.032	0.030	0.032	0.032	7,879,781
2025-06-05	0.026	0.028	0.026	0.028	0.028	3,728,936
2025-06-04	0.026	0.026	0.024	0.026	0.026	2,658,566
2025-06-03	0.025	0.025	0.024	0.025	0.025	9,353,137
2025-06-02	0.022	0.023	0.022	0.023	0.023	4,105,633
2025-05-30	0.023	0.023	0.022	0.022	0.022	221,803
2025-05-29	0.022	0.023	0.022	0.022	0.022	1,002,962
2025-05-28	0.023	0.024	0.022	0.022	0.022	2,279,745
2025-05-27	0.022	0.023	0.022	0.022	0.022	2,225,064
2025-05-26	0.022	0.022	0.021	0.022	0.022	898,090
2025-05-23	0.023	0.023	0.021	0.022	0.022	3,170,624
2025-05-22	0.022	0.022	0.021	0.022	0.022	2,567,389
2025-05-21	0.022	0.022	0.021	0.022	0.022	1,194,478
2025-05-20	0.021	0.022	0.020	0.022	0.022	324,198
2025-05-19	0.022	0.022	0.020	0.020	0.020	1,737,182
2025-05-16	0.022	0.022	0.021	0.022	0.022	912,435

← NewerPage 6 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.