Inflection Resources Ltd. (FRA:5VJ)
Germany · Delayed Price · Currency is EUR 0.1350
+0.0005 (0.37%)
At close: Nov 28, 2025
Inflection Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.37% | - |
| Nov 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.67% | - |
| Nov 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.38% | - |
| Nov 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.07% | - |
| Nov 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 10.12% | 6,000 |
| Nov 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.02% | - |
| Nov 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.72% | - |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -15.17% | - |
| Nov 18, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 18.37% | 5,000 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.00% | - |
| Nov 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.10% | - |
| Nov 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Nov 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.77% | - |
| Nov 11, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 17.42% | 32,260 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.38% | - |
| Nov 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.38% | - |
| Nov 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.97% | 26,000 |
| Nov 5, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 10.23% | 3,500 |
| Nov 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -14.84% | - |
| Nov 3, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 16.98% | 15,160 |
| Oct 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.71% | - |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -15.13% | - |
| Oct 29, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 4.83% | 6,600 |
| Oct 28, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 1.75% | 15,000 |
| Oct 27, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 16.33% | 828 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -17.79% | - |
| Oct 23, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 12.88% | 10,000 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.16% | - |
| Oct 21, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 23.08% | 23,879 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.79% | - |
| Oct 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.46% | 18,510 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.36% | 10,000 |
| Oct 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.79% | - |
| Oct 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.46% | - |
| Oct 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.07% | - |
| Oct 10, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -16.42% | 25,000 |
| Oct 9, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 18.79% | 10,000 |
| Oct 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.54% | 164,198 |
| Oct 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.57% | - |
| Oct 6, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 10.19% | 4,649 |
| Oct 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | 24,490 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -12.23% | - |
| Oct 1, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.52% | 7,500 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -13.18% | - |
| Sep 29, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 14.50% | 196,198 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.37% | 134,337 |
| Sep 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.28% | 1 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.76% | - |
| Sep 23, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 3.80% | 21,368 |
| Sep 22, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -7.77% | 10,000 |