ASX · IVR · stock
Investigator Silver Limited (IVR) stock price history
Every ASX trading session of Investigator Silver Limited from Apr 3, 2007 to Nov 13, 2026: 4,978 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IVR adjusted close, 2007 to 2026
- A$0.4502
- All time high, 2007
- A$0.1650
- 52 week high, A$0.0370 low
- 4,978
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
IVR key facts
- Investigator Silver Limited (IVR) closed at A$0.0430 on Nov 13, 2026 on ASX.
- IVR's all time high close is A$0.4502, set on Apr 3, 2007; its all time low close is A$0.0080 on May 2, 2019.
- IVR's 52 week range is A$0.0370 to A$0.1650.
- IVR returned -28.3% over the year to Nov 13, 2026 and -46.2% over five years.
- Over ten years IVR returned +43%, +3.7% a year compounded.
- IVR's deepest drawdown was -98.2% from Apr 3, 2007 to May 2, 2019.
- DataCedar holds 4,978 daily sessions of IVR history from Apr 3, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IVR price chart, 2007 to 2026
IVR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.5% |
| 3 months | -15.7% |
| 6 months | -37.7% |
| Year to date | -70.3% |
| 1 year | -28.3% |
| 3 years | +16.2% |
| 5 years | -46.2% |
| 10 years | +43.3% |
| Since Apr 3, 2007 | -90.4% |
| Compound annual growth, 19.6 years | -11.3% |
IVR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.4502 on Apr 3, 2007
- All time low close
- A$0.0080 on May 2, 2019
- 52 week high
- A$0.1650 on Dec 30, 2025
- 52 week low
- A$0.0370 on Nov 1, 2026
- Deepest drawdown
- -98.2% from Apr 3, 2007 to May 2, 2019, not yet recovered
- Best single session
- +104.5% on Sep 2, 2011
- Worst single session
- -39.5% on Dec 15, 2024
- Volatility, 1 year annualised
- 96.6%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +625%
- Worst calendar year
- 2008, -77%
IVR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Apr 3, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1350 | A$0.1650 | A$0.0370 | A$0.0430 | -70.3% | 2.3B | 237 |
| 2025 | A$0.0200 | A$0.1650 | A$0.0170 | A$0.1450 | +625.0% | 1.7B | 253 |
| 2024 | A$0.0380 | A$0.0660 | A$0.0170 | A$0.0200 | -47.4% | 628.9M | 254 |
| 2023 | A$0.0430 | A$0.0525 | A$0.0360 | A$0.0380 | -9.5% | 220.7M | 252 |
| 2022 | A$0.0700 | A$0.0790 | A$0.0370 | A$0.0420 | -40.0% | 806M | 251 |
| 2021 | A$0.0750 | A$0.1200 | A$0.0570 | A$0.0700 | -5.4% | 1.3B | 254 |
| 2020 | A$0.0230 | A$0.0810 | A$0.0090 | A$0.0740 | +221.7% | 1.3B | 255 |
| 2019 | A$0.0160 | A$0.0370 | A$0.0070 | A$0.0230 | +43.7% | 541.6M | 252 |
| 2018 | A$0.0190 | A$0.0250 | A$0.0090 | A$0.0160 | -11.1% | 285.4M | 253 |
| 2017 | A$0.0270 | A$0.0460 | A$0.0150 | A$0.0180 | -33.3% | 196.4M | 252 |
| 2016 | A$0.0110 | A$0.0650 | A$0.0090 | A$0.0270 | +170.0% | 395.1M | 253 |
| 2015 | A$0.0170 | A$0.0220 | A$0.0100 | A$0.0100 | -37.5% | 154.4M | 255 |
| 2014 | A$0.0470 | A$0.0882 | A$0.0120 | A$0.0160 | -66.0% | 142.2M | 253 |
| 2013 | A$0.1568 | A$0.2156 | A$0.0392 | A$0.0470 | -69.0% | 153M | 253 |
| 2012 | A$0.1862 | A$0.4116 | A$0.1274 | A$0.1519 | -18.4% | 346.8M | 253 |
| 2011 | A$0.0909 | A$0.2128 | A$0.0484 | A$0.1862 | +104.8% | 172.9M | 248 |
| 2010 | A$0.0816 | A$0.2580 | A$0.0600 | A$0.0909 | +5.4% | 74.7M | 253 |
| 2009 | A$0.0422 | A$0.1641 | A$0.0422 | A$0.0863 | +104.4% | 37M | 254 |
| 2008 | A$0.1876 | A$0.1923 | A$0.0291 | A$0.0422 | -77.5% | 17.5M | 254 |
| 2007 | A$0.3846 | A$0.4737 | A$0.1407 | A$0.1876 | n/a | 80.3M | 189 |
IVR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0430 | +10.3% |
| October 2026 | A$0.0390 | -20.4% |
| September 2026 | A$0.0490 | -3.9% |
| August 2026 | A$0.0510 | +27.5% |
| July 2026 | A$0.0400 | -13.0% |
| June 2026 | A$0.0460 | -24.6% |
| May 2026 | A$0.0610 | +5.2% |
| April 2026 | A$0.0580 | -18.3% |
| March 2026 | A$0.0710 | -40.8% |
| February 2026 | A$0.1200 | -14.3% |
| January 2026 | A$0.1400 | -3.4% |
| December 2025 | A$0.1450 | +123.1% |
About the IVR data
Daily bars. 4,978 sessions from Apr 3, 2007 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 3, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AIVR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
IVR share price history
