Reflex Advanced Materials Corp. (CSE:RFLX)
Canada · Delayed Price · Currency is CAD 0.2500
+0.0300 (13.64%)
May 21, 2026, 3:51 PM EST
Reflex Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13.64% | 34,000 |
| 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 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 6,000 |
| Feb 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 74,000 |
| Feb 17, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 8,037 |
| Feb 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 500 |
| Feb 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 772 |
| Feb 4, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 1,000 |
| Feb 3, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 3.45% | 217,900 |
| Feb 2, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -3.33% | 2,780 |
| Jan 28, 2026 | 0.21 | 0.30 | 0.21 | 0.30 | 0.30 | - | 11,000 |
| Jan 26, 2026 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 25.00% | 59,700 |
| Jan 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 47,000 |
| Jan 21, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 27.78% | 59,500 |
| Jan 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 2,517 |
| Jan 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 8,007 |
| Jan 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Jan 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 4,500 |
| Jan 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.82% | 1,500 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 500 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 2,600 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 147,500 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 5,000 |
| Dec 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,500 |
| Dec 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 25,500 |
| Dec 15, 2025 | 0.22 | 0.22 | 0.15 | 0.17 | 0.17 | -22.73% | 130,574 |
| Dec 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 22.22% | 1,820 |
| 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 |