Reflex Advanced Materials Corp. (CSE:RFLX)
Canada · Delayed Price · Currency is CAD 0.1500
+0.0300 (25.00%)
Jul 23, 2026, 9:22 AM EST
Reflex Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 0.14 | 0.16 | 0.12 | 0.15 | 0.15 | 25.00% | 141,312 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -25.00% | 109,500 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 18,500 |
| Jul 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 29,600 |
| Jul 15, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 21,500 |
| Jul 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 35,500 |
| Jul 13, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 67,000 |
| Jul 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 7,500 |
| Jul 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -19.64% | 1,000 |
| Jun 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,000 |
| Jun 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,500 |
| Jun 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,000 |
| Jun 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 16,000 |
| Jun 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 62,500 |
| Jun 19, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 12.00% | 83,568 |
| Jun 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 32,000 |
| Jun 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 25.00% | 55,001 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -18.37% | 3,000 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,000 |
| Jun 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -13.79% | 75,000 |
| Jun 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 16.00% | 80,300 |
| May 29, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 65,500 |
| May 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.34% | 4,200 |
| May 27, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | - | 20,000 |
| May 26, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 26,000 |
| May 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 2,500 |
| May 22, 2026 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | 18.00% | 135,790 |
| May 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 144,763 |
| May 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 2,500 |
| May 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 9,000 |
| May 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,000 |
| May 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,000 |
| May 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 2,000 |
| May 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 33,600 |
| May 5, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 9,000 |
| May 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 14,000 |
| May 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 32,000 |
| Apr 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 760 |
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 3,000 |
| Apr 27, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 11.11% | 4,500 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.17% | 3,000 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 5,500 |
| Apr 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 45,500 |
| Apr 20, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -12.00% | 21,503 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 2,500 |
| Mar 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 7,005 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,500 |
| Mar 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 1,200 |
| Mar 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 2,000 |
| Feb 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 500 |