Investigator Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.038	0.039	0.037	0.039	0.039	4,411,749
2024-03-04	0.036	0.037	0.035	0.036	0.036	2,396,665
2024-03-01	0.034	0.035	0.034	0.035	0.035	554,904
2024-02-29	0.035	0.035	0.033	0.033	0.033	1,249,298
2024-02-28	0.035	0.035	0.034	0.035	0.035	787,381
2024-02-27	0.035	0.035	0.034	0.034	0.034	835,865
2024-02-26	0.036	0.036	0.036	0.036	0.036	36,000
2024-02-23	0.035	0.035	0.034	0.034	0.034	275,065
2024-02-22	0.036	0.036	0.035	0.035	0.035	532,110
2024-02-21	0.036	0.036	0.035	0.035	0.035	475,025
2024-02-20	0.036	0.036	0.035	0.035	0.035	1,880,931
2024-02-19	0.035	0.036	0.035	0.036	0.036	579,861
2024-02-16	0.035	0.035	0.034	0.035	0.035	122,677
2024-02-15	0.035	0.035	0.034	0.034	0.034	767,840
2024-02-14	0.035	0.036	0.035	0.035	0.035	1,330,362
2024-02-13	0.036	0.036	0.035	0.036	0.036	420,028
2024-02-12	0.035	0.036	0.035	0.035	0.035	2,758,377
2024-02-09	0.036	0.037	0.036	0.037	0.037	757,053
2024-02-08	0.037	0.037	0.035	0.037	0.037	1,894,370
2024-02-07	0.036	0.037	0.036	0.036	0.036	1,725,538
2024-02-06	0.037	0.037	0.035	0.036	0.036	795,502
2024-02-05	0.037	0.037	0.036	0.036	0.036	1,363,859
2024-02-02	0.037	0.038	0.037	0.037	0.037	788,532
2024-02-01	0.036	0.037	0.035	0.037	0.037	2,900,453
2024-01-31	0.037	0.038	0.037	0.038	0.038	982,435
2024-01-30	0.037	0.038	0.036	0.036	0.036	1,637,411
2024-01-29	0.035	0.037	0.034	0.037	0.037	1,420,492
2024-01-25	0.035	0.035	0.035	0.035	0.035	1,009,286
2024-01-24	0.033	0.035	0.033	0.035	0.035	721,241
2024-01-23	0.034	0.035	0.034	0.034	0.034	1,283,704
2024-01-22	0.034	0.035	0.034	0.034	0.034	1,037,822
2024-01-19	0.034	0.035	0.034	0.035	0.035	1,021,731
2024-01-18	0.034	0.035	0.033	0.034	0.034	1,247,344
2024-01-17	0.034	0.035	0.034	0.034	0.034	2,957,349
2024-01-16	0.034	0.035	0.034	0.034	0.034	3,722,361
2024-01-15	0.035	0.035	0.033	0.034	0.034	7,931,191
2024-01-12	0.035	0.036	0.034	0.034	0.034	1,532,299
2024-01-11	0.035	0.036	0.035	0.035	0.035	119,618
2024-01-10	0.035	0.036	0.035	0.035	0.035	3,097,373
2024-01-09	0.036	0.036	0.035	0.035	0.035	2,188,056
2024-01-08	0.037	0.037	0.036	0.036	0.036	3,999,517
2024-01-05	0.036	0.037	0.035	0.036	0.036	1,648,845
2024-01-04	0.035	0.036	0.035	0.036	0.036	450,633
2024-01-03	0.036	0.036	0.035	0.035	0.035	2,490,019
2024-01-02	0.038	0.038	0.036	0.036	0.036	4,521,140
2023-12-29	0.037	0.038	0.036	0.038	0.038	1,632,188
2023-12-28	0.038	0.038	0.037	0.038	0.038	574,341
2023-12-27	0.037	0.038	0.036	0.038	0.038	3,040,340
2023-12-22	0.037	0.037	0.036	0.037	0.037	1,596,968
2023-12-21	0.037	0.038	0.036	0.036	0.036	6,151,825
2023-12-20	0.038	0.038	0.037	0.037	0.037	6,086,976
2023-12-19	0.037	0.038	0.037	0.038	0.038	4,201,330
2023-12-18	0.038	0.039	0.037	0.037	0.037	5,761,669
2023-12-15	0.038	0.039	0.037	0.039	0.039	13,097,490
2023-12-14	0.040	0.040	0.039	0.039	0.039	4,670,339
2023-12-13	0.041	0.041	0.039	0.039	0.039	5,969,542
2023-12-08	0.046	0.046	0.045	0.046	0.046	570,956
2023-12-07	0.046	0.047	0.044	0.046	0.046	2,708,092
2023-12-06	0.049	0.049	0.046	0.047	0.047	1,381,498
2023-12-05	0.048	0.050	0.048	0.049	0.049	6,676,112

← NewerPage 12 of 21 · 1,259 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.