Inflection Resources Ltd. (AUCUF)
OTCMKTS
· Delayed Price · Currency is USD
0.1875
-0.0149 (-7.36%)
Apr 25, 2025, 12:20 PM EDT
Inflection Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.13% | 18,700 |
| Apr 23, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -1.52% | 26,866 |
| Apr 22, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -0.14% | 92,642 |
| Apr 21, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 8.43% | 46,374 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.05% | 55,357 |
| Apr 16, 2025 | 0.21 | 0.24 | 0.19 | 0.20 | 0.20 | -10.86% | 66,800 |
| Apr 15, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 2.30% | 21,315 |
| Apr 14, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.41% | 15,800 |
| Apr 11, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 4.38% | 106,151 |
| Apr 10, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 1.50% | 27,750 |
| Apr 9, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 24,630 |
| Apr 8, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 9,400 |
| Apr 7, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 4.97% | 55,300 |
| Apr 4, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -9.50% | 103,825 |
| Apr 3, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -3.36% | 66,302 |
| Apr 2, 2025 | 0.22 | 0.25 | 0.21 | 0.21 | 0.21 | -5.93% | 49,024 |
| Apr 1, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.23% | 57,000 |
| Mar 31, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -8.54% | 110,946 |
| Mar 28, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 1.01% | 95,677 |
| Mar 27, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -6.60% | 160,573 |
| Mar 26, 2025 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | -5.22% | 163,490 |
| Mar 25, 2025 | 0.24 | 0.36 | 0.24 | 0.27 | 0.27 | 11.69% | 767,570 |
| Mar 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.26% | 212,601 |
| Mar 21, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 2.62% | 16,700 |
| Mar 20, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 11.02% | 92,682 |
| Mar 19, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 5.77% | 71,149 |
| Mar 18, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 2.31% | 16,600 |
| Mar 17, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -10.25% | 93,350 |
| Mar 14, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 3.89% | 59,172 |
| Mar 13, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -0.92% | 88,981 |
| Mar 12, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 25.03% | 100,277 |
| Mar 11, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 20,711 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.54% | 26,063 |
| Mar 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 11.19% | 84,076 |
| Mar 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.67% | 19,000 |
| Mar 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 5.15% | 51,835 |
| Mar 4, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -4.90% | 24,014 |
| Mar 3, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 2.74% | 43,555 |
| Feb 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.55% | 3,650 |
| Feb 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.50% | 127,419 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.63% | 855 |
| Feb 25, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | -2.51% | 82,944 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 58,755 |
| Feb 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.71% | 102,479 |
| Feb 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.25% | 81,392 |
| Feb 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.10% | 31,421 |
| Feb 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.73% | 95,550 |
| Feb 14, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 4.92% | 124,359 |
| Feb 13, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.88% | 77,001 |
| Feb 12, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 2.59% | 50,301 |