Inflection Resources Ltd. (CSE:AUCU)
Canada · Delayed Price · Currency is CAD 0.2300
+0.0050 (2.17%)
Oct 31, 2025, 12:05 PM EDT
Inflection Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 2.22% | 230,062 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 100,000 |
| Oct 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 38,525 |
| Oct 27, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 2.33% | 136,800 |
| Oct 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 55,500 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -4.44% | 501,500 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 11,000 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 203,802 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | 21,000 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | 82,000 |
| Oct 16, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 41,000 |
| Oct 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 210,000 |
| Oct 14, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 58,500 |
| Oct 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.16% | 189,655 |
| Oct 9, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 86,900 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 372,000 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.55% | 110,212 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 107,361 |
| Oct 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 24,083 |
| Oct 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 27,500 |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.17% | 44,100 |
| Sep 30, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 33,001 |
| Sep 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 189,657 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -8.06% | 94,354 |
| Sep 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 134,890 |
| Sep 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 80,000 |
| Sep 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.39% | 41,560 |
| Sep 22, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -11.94% | 116,096 |
| Sep 19, 2025 | 0.32 | 0.35 | 0.31 | 0.34 | 0.34 | -2.90% | 179,010 |
| Sep 18, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 6.15% | 129,543 |
| Sep 17, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 30.00% | 500,753 |
| Sep 16, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 123,000 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.11% | 54,973 |
| Sep 12, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 85,100 |
| Sep 11, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 2.33% | 50,400 |
| Sep 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 14,000 |
| Sep 9, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 102,500 |
| Sep 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 174,504 |
| Sep 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 65,500 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 80,000 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 147,500 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 738,500 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 27,483 |
| Aug 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 270,200 |
| Aug 27, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 133,800 |
| Aug 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 116,983 |
| Aug 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 16,500 |
| Aug 22, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 111,500 |
| Aug 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 74,500 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 12,803 |