Reflex Advanced Materials Corp. (CSE:RFLX)
Canada
· Delayed Price · Currency is CAD 0.0250
-0.0050 (-16.67%)
Jun 9, 2025, 1:51 PM EDT
Reflex Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 17,000 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 2,247,000 |
| Jun 4, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | - | 75.00% | 2,986,000 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 231,000 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 151,000 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 406,000 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 223,230 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 648,500 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 1,574,000 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 64,000 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 198,500 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,329,976 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 1,047,000 |
| May 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 1,276,000 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 198,000 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,000 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 22,963 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 61,000 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 431,000 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 222,000 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 1,107,000 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 938,700 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 166,850 |
| Apr 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 1,793,250 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,400,000 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 27,000 |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 11,000 |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 538,500 |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 491,500 |
| Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 10, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 190,000 |
| Apr 9, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | 10.00% | 518,000 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 50,000 |
| Apr 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,000 |
| Apr 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 13,000 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 40,000 |
| Apr 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 3,000 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 5,000 |