Inflection Resources Ltd. (CSE:AUCU)
Canada
· Delayed Price · Currency is CAD 0.2850
+0.0050 (1.79%)
Jun 9, 2025, 1:09 PM EDT
Inflection Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.82% | 22,461 |
| Jun 5, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | - | -5.17% | 31,981 |
| Jun 4, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | -1.69% | 28,000 |
| Jun 3, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 7.27% | 99,873 |
| Jun 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 1.85% | 78,600 |
| May 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 500 |
| May 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 4,500 |
| May 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.85% | 31,000 |
| May 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.89% | 2,000 |
| May 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.85% | 1,000 |
| May 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| May 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 1,500 |
| May 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 3,500 |
| May 20, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.85% | 17,907 |
| May 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 34,100 |
| May 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| May 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -3.70% | 4,500 |
| May 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 19,000 |
| May 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 3,500 |
| May 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| May 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 7,500 |
| May 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.89% | 8,160 |
| May 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | -1.85% | 14,500 |
| May 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.89% | 35,000 |
| May 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 1.92% | 7,500 |
| May 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 1,800 |
| Apr 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.85% | 135,000 |
| Apr 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -3.70% | 37,500 |
| Apr 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 1.89% | 53,000 |
| Apr 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | - | 41,000 |
| Apr 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -8.62% | 16,500 |
| Apr 23, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | 3.57% | 38,000 |
| Apr 22, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 1.82% | 10,668 |
| Apr 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Apr 17, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | - | -5.17% | 136,139 |
| Apr 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -3.33% | 27,138 |
| Apr 15, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | - | - | 13,000 |
| Apr 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 22,525 |
| Apr 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 11.11% | 19,500 |
| Apr 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Apr 9, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | - | 1.89% | 15,000 |
| Apr 8, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | - | 3.92% | 59,000 |
| Apr 7, 2025 | 0.26 | 0.29 | 0.26 | 0.26 | - | -7.27% | 55,000 |
| Apr 4, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | - | - | 124,500 |
| Apr 3, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | - | -5.17% | 38,000 |
| Apr 2, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -6.45% | 33,500 |
| Apr 1, 2025 | 0.35 | 0.36 | 0.31 | 0.31 | - | -11.43% | 28,500 |
| Mar 31, 2025 | 0.32 | 0.36 | 0.30 | 0.35 | - | 4.48% | 241,214 |
| Mar 28, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | - | - | 28,600 |
| Mar 27, 2025 | 0.36 | 0.37 | 0.34 | 0.34 | - | -6.94% | 104,550 |