Affinity Metals Corp. (CSE: AFF)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Oct 2, 2023, 8:30 AM EST
Affinity Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 64,100 |
| Sep 29, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 28, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 27, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | -33.33% | 12,700 |
| Sep 26, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 25, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 6,000 |
| Sep 22, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 21, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 4,100 |
| Sep 20, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 19, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Sep 18, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,300 |
| Sep 15, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 12,000 |
| Sep 14, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 13, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 12, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 11, 2023 | 0.03 | 0.03 | 0.02 | 0.02 | - | -50.00% | 19,100 |
| Sep 8, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 7, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 6, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 5, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 1, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 31, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 30, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 29, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 28, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 25, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 24, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 23, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 22, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 21, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 18, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 17, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100.00% | 1,000 |
| Aug 16, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 15, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 14, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 11, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 10, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 9, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 8, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 4, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | -33.33% | 2,000 |
| Aug 3, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 2, 2023 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 25,200 |
| Aug 1, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100 |
| Jul 31, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 4,000 |
| Jul 28, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 100 |
| Jul 27, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,500 |
| Jul 26, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 25, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 24, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,300 |
| Jul 21, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 100 |
| Jul 20, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 19, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 8,000 |
| Jul 18, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 17, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 14, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 3,500 |
| Jul 13, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 12, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 11, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | -33.33% | 3,000 |
| Jul 10, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 7, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 6, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Jul 5, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 19,000 |
| Jul 4, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 30, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 29, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 28, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 12,500 |
| Jun 27, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | - | -33.33% | 17,700 |
| Jun 26, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 38,500 |
| Jun 23, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 22, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 21, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 20, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 19, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 16, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 15, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 14, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 13, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 12, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 9, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 8, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100 |
| Jun 7, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 6, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 13,000 |
| Jun 5, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 2, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 1, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 9,100 |
| May 31, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 1,000 |
| May 30, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 29, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 26, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 25, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 24, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 23, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 1,000 |
| May 19, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 18, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 17, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 16, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 15, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 12, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 11, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 10, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |