Investigator Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.022	0.022	0.021	0.021	0.021	2,739,772
2025-05-14	0.022	0.022	0.022	0.022	0.022	481,821
2025-05-13	0.022	0.022	0.021	0.022	0.022	2,613,890
2025-05-12	0.023	0.023	0.022	0.022	0.022	241,143
2025-05-09	0.022	0.023	0.022	0.022	0.022	259,901
2025-05-08	0.023	0.024	0.022	0.023	0.023	2,727,521
2025-05-07	0.024	0.025	0.023	0.023	0.023	1,758,116
2025-05-06	0.024	0.024	0.023	0.024	0.024	1,307,379
2025-05-05	0.023	0.023	0.023	0.023	0.023	86,840
2025-05-02	0.023	0.024	0.023	0.024	0.024	1,987,984
2025-05-01	0.024	0.025	0.023	0.023	0.023	2,190,888
2025-04-30	0.025	0.025	0.024	0.024	0.024	495,025
2025-04-29	0.025	0.025	0.025	0.025	0.025	1,299,025
2025-04-28	0.026	0.026	0.025	0.026	0.026	1,827,938
2025-04-24	0.025	0.026	0.025	0.026	0.026	2,598,538
2025-04-23	0.025	0.025	0.024	0.024	0.024	1,163,433
2025-04-22	0.024	0.025	0.024	0.025	0.025	2,192,973
2025-04-17	0.023	0.025	0.023	0.023	0.023	3,716,734
2025-04-16	0.023	0.024	0.022	0.023	0.023	3,764,302
2025-04-15	0.022	0.024	0.022	0.024	0.024	2,119,783
2025-04-14	0.024	0.024	0.022	0.022	0.022	1,211,688
2025-04-11	0.022	0.022	0.021	0.022	0.022	1,997,396
2025-04-10	0.024	0.024	0.022	0.022	0.022	2,529,026
2025-04-09	0.020	0.022	0.020	0.022	0.022	3,611,821
2025-04-08	0.020	0.022	0.020	0.021	0.021	1,404,700
2025-04-07	0.020	0.021	0.018	0.020	0.020	11,068,920
2025-04-04	0.022	0.023	0.021	0.022	0.022	3,966,803
2025-04-03	0.025	0.025	0.023	0.023	0.023	2,003,874
2025-04-02	0.024	0.026	0.024	0.025	0.025	3,724,018
2025-04-01	0.024	0.025	0.023	0.025	0.025	1,425,663
2025-03-31	0.024	0.024	0.023	0.024	0.024	2,030,536
2025-03-28	0.024	0.025	0.024	0.025	0.025	1,536,321
2025-03-27	0.025	0.025	0.023	0.023	0.023	1,035,802
2025-03-26	0.024	0.025	0.024	0.025	0.025	969,719
2025-03-25	0.023	0.024	0.023	0.024	0.024	108,152
2025-03-24	0.023	0.024	0.023	0.023	0.023	811,491
2025-03-21	0.024	0.024	0.022	0.022	0.022	1,600,579
2025-03-20	0.023	0.024	0.022	0.024	0.024	3,300,846
2025-03-19	0.022	0.023	0.021	0.022	0.022	2,536,132
2025-03-18	0.022	0.023	0.020	0.021	0.021	2,253,316
2025-03-17	0.021	0.022	0.020	0.022	0.022	2,056,968
2025-03-14	0.022	0.023	0.020	0.021	0.021	5,656,137
2025-03-13	0.021	0.021	0.020	0.021	0.021	621,521
2025-03-12	0.020	0.020	0.019	0.019	0.019	1,844,498
2025-03-11	0.020	0.020	0.017	0.019	0.019	6,327,292
2025-03-10	0.022	0.022	0.020	0.020	0.020	2,827,526
2025-03-07	0.023	0.023	0.022	0.022	0.022	712,927
2025-03-06	0.024	0.024	0.021	0.023	0.023	2,716,351
2025-03-05	0.022	0.023	0.022	0.023	0.023	2,102,095
2025-03-04	0.020	0.022	0.019	0.021	0.021	7,786,119
2025-03-03	0.018	0.021	0.017	0.019	0.019	9,141,606
2025-02-28	0.022	0.022	0.020	0.020	0.020	3,836,322
2025-02-27	0.024	0.024	0.021	0.023	0.023	5,386,426
2025-02-26	0.025	0.025	0.024	0.025	0.025	1,929,707
2025-02-25	0.026	0.027	0.025	0.025	0.025	682,310
2025-02-24	0.026	0.026	0.025	0.025	0.025	3,811,422
2025-02-21	0.025	0.026	0.025	0.026	0.026	439,948
2025-02-20	0.026	0.026	0.025	0.025	0.025	3,543,281
2025-02-19	0.026	0.027	0.026	0.027	0.027	695,428
2025-02-18	0.026	0.026	0.025	0.026	0.026	2,254,275

← NewerPage 7 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.