AFR NuVenture Resources Inc. (TSXV:AFR)
Canada · Delayed Price · Currency is CAD 0.0300
0.00 (0.00%)
At close: Feb 27, 2026
AFR NuVenture Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,100 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,000 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 17,903 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,400 |