Inflection Resources Ltd. (CSE:AUCU)
Canada
· Delayed Price · Currency is CAD 0.2650
0.00 (0.00%)
Apr 25, 2025, 12:20 PM EDT
Inflection Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 0.39 | 0.41 | 0.36 | 0.36 | - | -5.26% | 294,093 |
| Mar 25, 2025 | 0.35 | 0.52 | 0.35 | 0.38 | - | 11.76% | 619,731 |
| Mar 24, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | - | 1.49% | 105,200 |
| Mar 21, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | - | - | 59,000 |
| Mar 20, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | - | 17.54% | 65,500 |
| Mar 19, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | - | 3.64% | 106,500 |
| Mar 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | 3.77% | 20,500 |
| Mar 17, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | - | -13.11% | 32,000 |
| Mar 14, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | - | 3.39% | 50,500 |
| Mar 13, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | - | 5.36% | 280,340 |
| Mar 12, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | - | 27.27% | 69,000 |
| Mar 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 10, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -6.38% | 28,500 |
| Mar 7, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | - | 11.90% | 32,081 |
| Mar 6, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -6.67% | 33,000 |
| Mar 5, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | - | 7.14% | 70,000 |
| Mar 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 16,000 |
| Mar 3, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 2.33% | 265,200 |
| Feb 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Feb 27, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | - | 2.38% | 138,431 |
| Feb 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -6.67% | 14,500 |
| Feb 25, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | - | -4.26% | 236,500 |
| Feb 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | -2.08% | 117,500 |
| Feb 21, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | - | -5.88% | 98,500 |
| Feb 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 6.25% | 189,357 |
| Feb 19, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | - | 2.13% | 131,000 |
| Feb 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 27,000 |
| Feb 14, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | - | 161,200 |
| Feb 13, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 73,000 |