Canada markets closed

Affinity Metals Corp. (AFF.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2800-0.0150 (-5.08%)
At close: 10:25AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 20200.28000.28000.28000.28000.28001,000
Oct. 22, 20200.30000.30000.30000.30000.3000-
Oct. 21, 20200.29000.30000.29000.30000.30006,000
Oct. 20, 20200.26000.27000.26000.27000.27008,800
Oct. 19, 20200.29000.30000.29000.30000.30009,000
Oct. 16, 20200.28000.28000.28000.28000.280020,500
Oct. 15, 20200.28000.28000.27000.27000.27002,000
Oct. 14, 20200.27000.28000.27000.28000.280019,500
Oct. 13, 20200.26000.26000.26000.26000.26002,600
Oct. 09, 20200.28000.28000.28000.28000.280025,000
Oct. 08, 20200.28000.28000.28000.28000.28005,000
Oct. 07, 20200.28000.28000.28000.28000.2800222,300
Oct. 06, 20200.29000.29000.28000.28000.28006,000
Oct. 05, 20200.30000.30000.30000.30000.30002,800
Oct. 02, 20200.28000.28000.28000.28000.28001,000
Oct. 01, 20200.30000.30000.30000.30000.30007,500
Sep. 30, 20200.30000.30000.30000.30000.3000-
Sep. 29, 20200.27000.31000.27000.30000.300055,100
Sep. 28, 20200.26000.26000.25000.25000.25006,000
Sep. 25, 20200.23000.23000.23000.23000.2300-
Sep. 24, 20200.22000.23000.22000.23000.230014,000
Sep. 23, 20200.26000.26000.20000.20000.200047,000
Sep. 22, 20200.27000.27000.27000.27000.2700-
Sep. 21, 20200.28000.28000.27000.27000.270012,900
Sep. 18, 20200.31000.31000.29000.29000.290014,000
Sep. 17, 20200.31000.31000.31000.31000.310028,000
Sep. 16, 20200.33000.33000.33000.33000.3300-
Sep. 15, 20200.33000.33000.33000.33000.3300-
Sep. 14, 20200.33000.33000.33000.33000.330019,000
Sep. 11, 20200.33000.34000.33000.34000.34004,500
Sep. 10, 20200.34000.35000.34000.35000.350012,500
Sep. 09, 20200.32000.32000.31000.32000.320024,700
Sep. 08, 20200.31000.31000.30000.30000.300021,600
Sep. 04, 20200.32000.32000.31000.32000.320016,500
Sep. 03, 20200.32000.32000.32000.32000.3200-
Sep. 02, 20200.32000.32000.31000.32000.320011,000
Sep. 01, 20200.33000.33000.32000.32000.320017,900
Aug. 31, 20200.32000.32000.32000.32000.320010,000
Aug. 28, 20200.32000.32000.32000.32000.320011,000
Aug. 27, 20200.36000.36000.32000.33000.330048,000
Aug. 26, 20200.35000.36000.35000.36000.360028,000
Aug. 25, 20200.36000.36000.31000.31000.310043,300
Aug. 24, 20200.43000.43000.35000.35000.350044,100
Aug. 21, 20200.41000.41000.40000.40000.400012,700
Aug. 20, 20200.44000.44000.44000.44000.440012,000
Aug. 19, 20200.42000.42000.42000.42000.4200-
Aug. 18, 20200.42000.42000.40000.42000.420035,400
Aug. 17, 20200.44000.44000.43000.44000.440067,400
Aug. 14, 20200.43000.43000.40000.40000.400013,500
Aug. 13, 20200.44000.44000.44000.44000.44001,000
Aug. 12, 20200.42000.42000.42000.42000.4200-
Aug. 11, 20200.41000.43000.41000.42000.420035,300
Aug. 10, 20200.44000.44000.41000.44000.440042,500
Aug. 07, 20200.43000.45000.42000.45000.450034,900
Aug. 06, 20200.48000.48000.42000.43000.430043,100
Aug. 05, 20200.48000.48000.44000.46000.460089,100
Aug. 04, 20200.41000.41000.40000.40000.400022,000
Jul. 31, 20200.43000.43000.41000.41000.410011,000
Jul. 30, 20200.44000.44000.39000.39000.390011,600
Jul. 29, 20200.45000.47000.44000.44000.440041,500
Jul. 28, 20200.45000.45000.45000.45000.45003,000
Jul. 27, 20200.46000.47000.45000.47000.470044,500
Jul. 24, 20200.45000.45000.45000.45000.4500-
Jul. 23, 20200.42000.45000.42000.45000.450024,900
Jul. 22, 20200.38000.42000.38000.42000.420029,000
Jul. 21, 20200.40000.40000.39000.39000.390013,100
Jul. 20, 20200.42000.42000.40000.41000.410020,500
Jul. 17, 20200.44000.45000.44000.44000.440011,600
Jul. 16, 20200.43000.44000.43000.44000.440020,000
Jul. 15, 20200.44000.44000.44000.44000.44001,000
Jul. 14, 20200.47000.48000.45000.45000.450030,500
Jul. 13, 20200.43000.48000.43000.47000.470077,200
Jul. 10, 20200.38000.40000.34000.40000.400042,000
Jul. 09, 20200.38000.38000.36000.38000.380058,900
Jul. 08, 20200.42000.46000.38000.39000.390083,000
Jul. 07, 20200.41000.41000.41000.41000.4100-
Jul. 06, 20200.45000.55000.40000.41000.410076,500
Jul. 03, 20200.40000.43000.40000.41000.4100107,100
Jul. 02, 20200.38000.44000.38000.38000.3800132,200
Jun. 30, 20200.30000.35000.30000.35000.350043,400
Jun. 29, 20200.29000.30000.29000.30000.300029,800
Jun. 26, 20200.27000.30000.25000.27000.2700160,100
Jun. 25, 20200.28000.28000.27000.27000.270053,900
Jun. 24, 20200.29000.29000.29000.29000.29001,800
Jun. 23, 20200.28000.30000.28000.30000.300025,500
Jun. 22, 20200.30000.30000.28000.29000.290051,600
Jun. 19, 20200.27000.30000.27000.30000.300029,500
Jun. 18, 20200.21000.26000.21000.26000.260054,700
Jun. 17, 20200.21000.23000.21000.23000.230012,000
Jun. 16, 20200.21000.21000.21000.21000.2100120,300
Jun. 15, 20200.22000.22000.20000.21000.210068,500
Jun. 12, 20200.22000.22000.22000.22000.220014,800
Jun. 11, 20200.23000.23000.23000.23000.2300-
Jun. 10, 20200.23000.23000.23000.23000.2300-
Jun. 09, 20200.23000.23000.23000.23000.2300-
Jun. 08, 20200.23000.23000.23000.23000.2300-
Jun. 05, 20200.25000.25000.23000.23000.230011,900
Jun. 04, 20200.25000.25000.25000.25000.2500-
Jun. 03, 20200.25000.25000.25000.25000.250020,400
Jun. 02, 20200.26000.28000.26000.28000.280016,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...