Investigator Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.026	0.026	0.025	0.026	0.026	2,254,275
2025-02-17	0.026	0.026	0.025	0.026	0.026	550,892
2025-02-14	0.026	0.027	0.025	0.025	0.025	2,419,598
2025-02-13	0.026	0.026	0.025	0.026	0.026	985,383
2025-02-12	0.026	0.026	0.025	0.025	0.025	1,512,638
2025-02-11	0.027	0.028	0.026	0.026	0.026	12,769,080
2025-02-10	0.026	0.027	0.026	0.027	0.027	4,504,919
2025-02-07	0.026	0.026	0.025	0.026	0.026	1,649,511
2025-02-06	0.025	0.026	0.025	0.026	0.026	1,958,451
2025-02-05	0.025	0.026	0.024	0.026	0.026	4,463,201
2025-02-04	0.024	0.024	0.022	0.023	0.023	1,674,111
2025-02-03	0.024	0.025	0.022	0.023	0.023	1,767,332
2025-01-31	0.023	0.025	0.023	0.023	0.023	5,204,835
2025-01-30	0.023	0.023	0.022	0.022	0.022	613,347
2025-01-29	0.023	0.023	0.022	0.022	0.022	1,061,208
2025-01-28	0.022	0.023	0.022	0.023	0.023	1,087,101
2025-01-24	0.023	0.023	0.022	0.022	0.022	560,593
2025-01-23	0.023	0.023	0.022	0.023	0.023	1,514,758
2025-01-22	0.025	0.026	0.023	0.023	0.023	2,807,448
2025-01-21	0.024	0.026	0.023	0.025	0.025	1,513,363
2025-01-20	0.025	0.025	0.024	0.024	0.024	483,354
2025-01-17	0.025	0.027	0.025	0.025	0.025	2,613,419
2025-01-16	0.020	0.025	0.020	0.024	0.024	5,751,042
2025-01-15	0.020	0.021	0.020	0.021	0.021	217,074
2025-01-14	0.021	0.021	0.020	0.020	0.020	710,126
2025-01-13	0.022	0.022	0.020	0.021	0.021	1,802,880
2025-01-10	0.021	0.022	0.020	0.021	0.021	1,517,832
2025-01-09	0.020	0.021	0.020	0.021	0.021	394,852
2025-01-08	0.021	0.021	0.020	0.020	0.020	1,727,445
2025-01-07	0.020	0.022	0.020	0.022	0.022	652,988
2025-01-06	0.021	0.021	0.020	0.020	0.020	887,482
2025-01-03	0.021	0.022	0.020	0.021	0.021	1,726,718
2025-01-02	0.020	0.021	0.019	0.021	0.021	1,979,159
2024-12-31	0.020	0.020	0.020	0.020	0.020	25,000
2024-12-30	0.020	0.020	0.019	0.019	0.019	886,750
2024-12-27	0.019	0.020	0.019	0.020	0.020	2,490,177
2024-12-24	0.018	0.019	0.018	0.019	0.019	2,423,482
2024-12-23	0.018	0.018	0.017	0.017	0.017	3,869,518
2024-12-20	0.019	0.019	0.018	0.018	0.018	2,933,692
2024-12-19	0.018	0.019	0.017	0.019	0.019	3,427,103
2024-12-18	0.021	0.021	0.018	0.020	0.020	18,199,930
2024-12-17	0.022	0.023	0.021	0.021	0.021	10,461,480
2024-12-16	0.035	0.035	0.022	0.023	0.023	43,261,953
2024-12-13	0.040	0.040	0.038	0.038	0.038	921,806
2024-12-12	0.041	0.041	0.039	0.040	0.040	500,806
2024-12-11	0.041	0.042	0.040	0.042	0.042	1,070,945
2024-12-10	0.039	0.041	0.038	0.041	0.041	3,100,036
2024-12-09	0.037	0.039	0.037	0.037	0.037	501,766
2024-12-06	0.039	0.039	0.036	0.038	0.038	648,844
2024-12-05	0.038	0.038	0.037	0.038	0.038	408,873
2024-12-04	0.038	0.038	0.038	0.038	0.038	926,645
2024-12-03	0.038	0.038	0.036	0.036	0.036	505,281
2024-12-02	0.039	0.039	0.037	0.037	0.037	627,403
2024-11-29	0.037	0.038	0.036	0.038	0.038	1,669,783
2024-11-28	0.038	0.039	0.037	0.037	0.037	995,700
2024-11-27	0.037	0.039	0.037	0.039	0.039	1,333,150
2024-11-26	0.038	0.038	0.037	0.038	0.038	2,227,499
2024-11-25	0.040	0.041	0.039	0.039	0.039	119,815
2024-11-22	0.038	0.039	0.038	0.039	0.039	648,426
2024-11-21	0.038	0.040	0.038	0.038	0.038	578,963

← NewerPage 8 of 21 · 1,254 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.