Infield Minerals Corp. (TSXV:IN)
Canada · Delayed Price · Currency is CAD 0.0850
0.00 (0.00%)
Sep 18, 2026, 12:02 PM EST
Infield Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 86,000 |
| Sep 17, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 167,000 |
| Sep 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 100,000 |
| Sep 15, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -10.00% | 178,200 |
| Sep 14, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 22,200 |
| Sep 11, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 198,000 |
| Sep 10, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 372,004 |
| Sep 9, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 5.56% | 651,000 |
| Sep 8, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 20.00% | 523,094 |
| Sep 4, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 25.00% | 2,171,000 |
| Sep 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 16,300 |
| Sep 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| Aug 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 150,000 |
| Aug 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 29,000 |
| Aug 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 100,371 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 200,000 |
| Aug 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 117,000 |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 9,000 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100,000 |
| Aug 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 125,292 |
| Aug 13, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 108,000 |
| Aug 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 50,000 |
| Aug 10, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -25.00% | 397,500 |
| Aug 7, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 33.33% | 346,000 |
| Aug 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 17,000 |
| Aug 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 152,000 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 45,500 |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 150,000 |
| Jul 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 230,020 |
| Jul 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 43,000 |
| Jul 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50,000 |
| Jul 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Jul 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 58,100 |
| Jul 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 31,000 |
| Jun 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 104,770 |
| Jun 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 67,000 |
| Jun 24, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 36,000 |
| Jun 23, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 131,300 |
| Jun 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,068 |
| Jun 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 19,000 |
| Jun 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 30,001 |
| Jun 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 51,068 |
| Jun 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 155,100 |
| Jun 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 137,008 |
| Jun 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 150,000 |
| Jun 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 502,000 |
| Jun 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 74,000 |
| Jun 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 20,000 |
| Jun 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,027 |
| Jun 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 100,003 |