Reflex Advanced Materials Corp. (CSE:RFLX)
Canada · Delayed Price · Currency is CAD 0.1800
-0.0400 (-18.18%)
At close: Dec 5, 2025
Reflex Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -18.18% | 45,500 |
| Dec 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 2,000 |
| Dec 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 2,500 |
| Dec 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 3,500 |
| Dec 1, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 41,500 |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 11,033 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,500 |
| Nov 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 5,270 |
| Nov 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 699 |
| Nov 10, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 53,000 |
| Nov 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 4,000 |
| Nov 6, 2025 | 0.22 | 0.22 | 0.17 | 0.19 | 0.19 | -13.64% | 74,000 |
| Nov 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 6,000 |
| Nov 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,200 |
| Oct 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,501 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 6,500 |
| Oct 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 3,700 |
| Oct 28, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | - | 19,000 |
| Oct 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 500 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 22,502 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 500 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 6,500 |
| Oct 16, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -24.19% | 18,800 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 55.00% | - |
| Oct 14, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 94,668 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 40,670 |
| Oct 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 750 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 14,800 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,800 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 6,700 |
| Sep 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 200 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | - | 181,810 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 86,900 |
| Sep 15, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 52,250 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.29% | 48,100 |
| Sep 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,000 |
| Sep 8, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 16.67% | 100,600 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.29% | 11,000 |
| Aug 29, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 16.67% | 111,150 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 21,600 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 26,210 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 13,600 |
| Aug 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,500 |
| Aug 11, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -14.29% | 8,100 |
| Aug 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 100 |
| Aug 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 100 |
| Aug 6, 2025 | 0.35 | 0.35 | 0.30 | 0.35 | 0.35 | - | 18,482 |
| Aug 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 11,600 |
| Aug 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -12.50% | 2,840 |