Invinity Energy Systems (IESVF) Price: 0.1471

Invinity Energy Systems Plc (IESVF)

0.1471 +0.01 (+5.48%) USD | OTCM | Nov 13, 16:00

Price Chart

Historical Price Data

View and export this data back to 2007. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 13, 2026	0.1471	0.1471	0.1471	0.1471	2625.00
Nov 12, 2026	0.1395	0.1395	0.1395	0.1395	0.000
Nov 11, 2026	0.15	0.15	0.1395	0.1395	7000.00
Nov 10, 2026	0.1398	0.1398	0.1398	0.1398	23000.00
Nov 09, 2026	0.1452	0.1452	0.132	0.132	114700.0
Nov 06, 2026	0.1474	0.1474	0.1474	0.1474	0.000
Nov 05, 2026	0.1472	0.1474	0.1472	0.1474	35000.00
Nov 04, 2026	0.1437	0.1437	0.1437	0.1437	0.000
Nov 03, 2026	0.15	0.15	0.1437	0.1437	39000.00
Nov 02, 2026	0.1487	0.1487	0.1467	0.1467	432.00
Oct 30, 2026	0.1369	0.1369	0.1369	0.1369	5000.00
Oct 29, 2026	0.152	0.1553	0.1405	0.1428	23000.00
Oct 28, 2026	0.16	0.16	0.16	0.16	0.000
Oct 27, 2026	0.16	0.16	0.16	0.16	5000.00
Oct 26, 2026	0.1631	0.1631	0.1631	0.1631	10000.00
Oct 23, 2026	0.1565	0.1763	0.15	0.1656	84700.00
Oct 22, 2026	0.1909	0.1909	0.1431	0.161	99900.00
Oct 21, 2026	0.1528	0.23	0.1374	0.23	53595.00
Oct 20, 2026	0.1939	0.21	0.1939	0.2089	7750.00
Oct 19, 2026	0.2294	0.2294	0.1672	0.22	186600.0
Oct 16, 2026	0.24	0.24	0.24	0.24	100.00
Oct 15, 2026	0.2456	0.2456	0.2456	0.2456	6000.00
Oct 14, 2026	0.26	0.26	0.2560	0.2560	5500.00
Oct 13, 2026	0.2578	0.2578	0.2578	0.2578	0.000
Oct 12, 2026	0.2578	0.2578	0.2578	0.2578	0.000

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks