AFR NuVenture Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.05	0.05	0.05	0.05	0.05	-25.00%	4,010
Mar 18, 2026	0.06	0.06	0.05	0.06	0.06	71.43%	32,000
Mar 17, 2026	0.06	0.06	0.04	0.04	0.04	-36.36%	62,000
Mar 13, 2026	0.05	0.06	0.05	0.06	0.06	22.22%	103,000
Mar 10, 2026	0.04	0.05	0.04	0.05	0.05	28.57%	69,100
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	-	1,000
Mar 6, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	5,080
Mar 4, 2026	0.03	0.03	0.03	0.03	0.03	-	8,000
Mar 3, 2026	0.03	0.03	0.03	0.03	0.03	-	40,000
Feb 27, 2026	0.03	0.03	0.03	0.03	0.03	-	2,000
Feb 26, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	56,000
Feb 25, 2026	0.03	0.04	0.03	0.04	0.04	-12.50%	170,000
Feb 24, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	19,000
Feb 23, 2026	0.04	0.05	0.04	0.04	0.04	-	302,033
Feb 20, 2026	0.04	0.05	0.04	0.04	0.04	-	200,000
Feb 18, 2026	0.04	0.04	0.04	0.04	0.04	-22.22%	132,000
Feb 17, 2026	0.04	0.05	0.04	0.05	0.05	-	408,058
Feb 13, 2026	0.03	0.05	0.03	0.05	0.05	80.00%	382,000
Feb 12, 2026	0.03	0.03	0.02	0.03	0.03	25.00%	223,000
Feb 11, 2026	0.03	0.03	0.02	0.02	0.02	-	14,000
Feb 5, 2026	0.03	0.03	0.02	0.02	0.02	-	9,000
Feb 4, 2026	0.03	0.03	0.02	0.02	0.02	-	2,000
Feb 3, 2026	0.03	0.03	0.02	0.02	0.02	-	14,000
Feb 2, 2026	0.03	0.03	0.02	0.02	0.02	-	5,000
Jan 30, 2026	0.03	0.03	0.02	0.02	0.02	-20.00%	165,000
Jan 29, 2026	0.03	0.04	0.03	0.03	0.03	25.00%	1,063,455
Jan 28, 2026	0.03	0.04	0.02	0.02	0.02	33.33%	399,600
Jan 27, 2026	0.02	0.03	0.02	0.02	0.02	-	619,326
Oct 6, 2025	0.02	0.02	0.02	0.02	0.02	-	106,400