Canada markets closed

Inflection Resources Ltd. (AUCU.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1850+0.0100 (+5.71%)
At close: 03:48PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.17500.18500.17500.18500.185092,500
Jun 13, 20240.18000.18000.17500.17500.1750111,300
Jun 12, 20240.18000.18000.18000.18000.1800214,600
Jun 11, 20240.18500.18500.17750.18000.180032,750
Jun 10, 20240.19500.20000.18500.18500.185050,500
Jun 07, 20240.19000.19500.19000.19500.195031,000
Jun 06, 20240.19500.19500.18000.19500.1950175,500
Jun 05, 20240.19500.20000.19000.19500.1950132,899
Jun 04, 20240.20500.20500.20000.20000.200043,500
Jun 03, 20240.20500.20500.20000.20000.2000101,000
May 31, 20240.20000.21500.19500.21500.215044,564
May 30, 20240.20000.20500.20000.20000.2000114,500
May 29, 20240.20000.20000.19500.20000.200055,500
May 28, 20240.20000.20000.19500.19500.1950186,500
May 27, 20240.20000.20000.20000.20000.200034,000
May 24, 20240.20000.20000.19500.20000.2000108,564
May 23, 20240.20500.20500.19000.19500.1950282,014
May 22, 20240.20500.21500.20000.21500.215080,500
May 21, 20240.21000.21000.20000.20500.2050123,500
May 17, 20240.21000.21000.21000.21000.210011,500
May 16, 20240.21000.21000.19500.19500.195095,500
May 15, 20240.21000.21000.20500.20500.205010,000
May 14, 20240.22000.22000.18500.19500.1950400,667
May 13, 20240.23000.23000.22000.22000.220062,500
May 10, 20240.20000.23000.20000.23000.2300169,500
May 09, 20240.20500.20500.20000.20000.200050,000
May 08, 20240.20000.21000.20000.21000.210072,000
May 07, 20240.20500.20500.20000.20000.200015,500
May 06, 20240.20000.20500.20000.20000.2000140,500
May 03, 20240.20000.20500.20000.20500.205014,100
May 02, 20240.20000.20500.20000.20500.205082,737
May 01, 20240.19500.19500.19500.19500.19501,000
Apr 30, 20240.20500.21000.20000.20000.200012,168
Apr 29, 20240.19500.19500.19500.19500.1950-
Apr 26, 20240.19500.20000.19500.19500.195016,000
Apr 25, 20240.19500.21000.18500.19000.190088,001
Apr 24, 20240.21000.21000.19000.19000.190065,300
Apr 23, 20240.20000.22000.20000.21000.210094,339
Apr 22, 20240.20000.20000.20000.20000.200046,500
Apr 19, 20240.20000.20000.19500.20000.200061,500
Apr 18, 20240.20500.20500.20000.20000.200034,000
Apr 17, 20240.19500.20000.19500.20000.200077,500
Apr 16, 20240.20000.20000.20000.20000.200031,000
Apr 15, 20240.18000.21000.18000.20000.200083,150
Apr 12, 20240.17500.18000.17500.18000.1800130,162
Apr 11, 20240.18000.18000.17500.18000.180040,500
Apr 10, 20240.18000.18000.18000.18000.18006,000
Apr 09, 20240.19000.19000.18500.18500.185036,000
Apr 08, 20240.18000.19000.18000.19000.190039,000
Apr 05, 20240.18000.18500.18000.18500.185047,000
Apr 04, 20240.18000.18000.18000.18000.180014,000
Apr 03, 20240.18000.18000.17500.18000.180096,500
Apr 02, 20240.18000.18000.17500.18000.18009,700
Apr 01, 20240.17000.18000.17000.18000.1800120,700
Mar 28, 20240.17500.18000.17500.17500.175038,000
Mar 27, 20240.16500.18000.16500.18000.180085,000
Mar 26, 20240.17000.17000.17000.17000.170040,000
Mar 25, 20240.16000.16500.16000.16500.165035,219
Mar 22, 20240.17500.17500.16000.17500.1750107,500
Mar 21, 20240.18000.18000.17500.17500.17507,000
Mar 20, 20240.18000.18000.17000.17500.175057,200
Mar 19, 20240.17500.17500.17500.17500.17503,500
Mar 18, 20240.16500.16500.16500.16500.165010,000
Mar 15, 20240.17000.17000.16500.16500.165070,000
Mar 14, 20240.17500.17500.17000.17000.170018,500
Mar 13, 20240.18000.18000.18000.18000.180013,500
Mar 12, 20240.18000.18000.18000.18000.18006,500
Mar 11, 20240.17500.17500.17500.17500.175011,500
Mar 08, 20240.17000.17000.17000.17000.1700-
Mar 07, 20240.17500.17500.17000.17000.17009,000
Mar 06, 20240.17000.17000.17000.17000.1700-
Mar 05, 20240.17000.17000.17000.17000.1700-
Mar 04, 20240.17000.18000.17000.17000.170025,000
Mar 01, 20240.17000.18000.17000.18000.180030,000
Feb 29, 20240.17500.17500.17000.17000.170017,000
Feb 28, 20240.17500.17500.17500.17500.1750500
Feb 27, 20240.17000.18000.17000.18000.180041,721
Feb 26, 20240.17500.17500.17000.17000.170079,000
Feb 23, 20240.19000.19000.19000.19000.1900-
Feb 22, 20240.19000.19000.19000.19000.19004,500
Feb 21, 20240.19500.19500.19500.19500.1950809
Feb 20, 20240.19500.19500.19500.19500.1950-
Feb 16, 20240.19500.19500.19500.19500.195011,500
Feb 15, 20240.20000.20000.20000.20000.2000-
Feb 14, 20240.20000.20000.20000.20000.2000-
Feb 13, 20240.20000.20000.20000.20000.20007,500
Feb 12, 20240.20500.21000.20500.20500.2050156,500
Feb 09, 20240.20000.20500.19500.19500.195060,000
Feb 08, 20240.19500.20000.19500.20000.200062,500
Feb 07, 20240.20000.20000.19500.20000.200078,500
Feb 06, 20240.19500.19500.19500.19500.1950500
Feb 05, 20240.18000.20000.18000.19500.195088,785
Feb 02, 20240.19000.19500.18500.18500.185044,500
Feb 01, 20240.19000.19500.16500.18000.180082,500
Jan 31, 20240.18000.19500.18000.19500.195066,500
Jan 30, 20240.17500.19000.17500.18500.185028,500
Jan 29, 20240.17500.18000.17500.18000.180017,500
Jan 26, 20240.18000.18000.17000.17000.170056,000
Jan 25, 20240.17500.17500.17500.17500.1750-
Jan 24, 20240.18500.18500.17000.17500.175020,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...