Invinity Energy Systems plc IESVF
0.15 USD +0.01 (+5.48%)
Regular-session close
0.1369 Day range 0.1369
0.132 52-week range 0.5675
- YTD
- -45.52%
- 1 year
- -43.85%
IESVF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | +0.01 | +5.45% | 2,625 |
| Nov 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.00 | -0.21% | 7,000 |
| Nov 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | +0.01 | +5.91% | 23,000 |
| Nov 9, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | -0.02 | -10.51% | 114,700 |
| Nov 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | +2.64% | 35,000 |
| Nov 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.00 | -2.04% | 39,000 |
| Nov 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | +0.01 | +7.16% | 432 |
| Oct 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | -0.01 | -4.13% | 5,000 |
| Oct 29, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | -0.02 | -10.75% | 23,000 |
| Oct 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | -1.90% | 5,000 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | -1.51% | 10,000 |
| Oct 23, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.00 | +2.86% | 84,700 |
| Oct 22, 2026 | 0.19 | 0.19 | 0.14 | 0.16 | -0.07 | -30.00% | 99,900 |
| Oct 21, 2026 | 0.14 | 0.23 | 0.14 | 0.23 | +0.02 | +10.10% | 53,595 |
| Oct 20, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | -0.01 | -5.05% | 7,750 |
| Oct 19, 2026 | 0.23 | 0.23 | 0.17 | 0.22 | -0.02 | -8.33% | 186,600 |
| Oct 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | -0.01 | -2.28% | 100 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | -0.01 | -4.06% | 6,000 |
| Oct 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | -0.70% | 5,500 |
| Oct 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | +0.01 | +3.83% | 1,000 |
| Oct 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | -0.03 | -11.23% | 7,200 |
| Oct 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 | -2.03% | 75,000 |
| Oct 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00% | 15,000 |
| Sep 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | +0.02 | +6.37% | 27,600 |
| Sep 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | +0.01 | +5.13% | 1,000 |
| Sep 28, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | +0.02 | +8.64% | 7,645 |
| Sep 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | +1.29% | 146,948 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | -0.01 | -5.88% | 1,000,100 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.23 | 0.25 | -0.03 | -9.41% | 1,014,050 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | +0.02 | +6.71% | 4,000 |
| Sep 21, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | -0.03 | -8.93% | 28,600 |
| Sep 18, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.00 | 0.00% | 15,277 |
| Sep 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | -1.75% | 456 |
| Sep 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | -0.01 | -3.72% | 76,388 |
| Sep 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | +1.20% | 1,000 |
| Sep 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 | -2.50% | 1,000 |
| Sep 4, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | +1.21% | 52,500 |
| Sep 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | +0.01 | +2.21% | 3,000 |
| Sep 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | -0.03 | -8.75% | 14,500 |
| Aug 28, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | -0.01 | -2.22% | 2,000 |
| Aug 27, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00% | 5,600 |
| Aug 24, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | -0.02 | -4.83% | 45,000 |
| Aug 21, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 0.37 | 0.37 | 0.34 | 0.34 | -0.02 | -5.14% | 7,550 |
| Aug 14, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | +0.03 | +9.29% | 3,150 |
65 days, newest first. Daily bars as drawn on the IESVF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.