Canada markets closed

Infinitum Copper Corp. (INFI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 11:14AM EDT
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 20240.05500.05500.05500.05500.055015,100
Jun 12, 20240.06000.06000.06000.06000.06005,000
Jun 11, 20240.06000.06500.06000.06500.065023,000
Jun 10, 20240.06000.07500.05000.07000.0700226,272
Jun 07, 20240.05500.06000.05500.06000.060030,000
Jun 06, 20240.05000.05000.05000.05000.05009,000
Jun 05, 20240.05000.05000.05000.05000.050041,000
Jun 04, 20240.05500.05500.05500.05500.0550-
Jun 03, 20240.05500.05500.05500.05500.0550-
May 31, 20240.05500.05500.05500.05500.0550-
May 30, 20240.05500.05500.05500.05500.05506,000
May 29, 20240.06000.06000.05500.05500.0550168,000
May 28, 20240.05500.05500.05500.05500.055035,000
May 27, 20240.06000.06000.06000.06000.0600-
May 24, 20240.06000.06000.06000.06000.0600-
May 23, 20240.06000.06000.06000.06000.060026,000
May 22, 20240.05500.05500.05500.05500.0550-
May 21, 20240.05000.05500.05000.05500.055062,250
May 17, 20240.05000.05500.04500.04500.045094,430
May 16, 20240.04500.04500.04500.04500.045096,650
May 15, 20240.04000.04000.04000.04000.0400-
May 14, 20240.04000.04000.04000.04000.0400-
May 13, 20240.04000.04000.04000.04000.0400-
May 10, 20240.04000.04000.04000.04000.0400-
May 09, 20240.04000.04000.04000.04000.0400-
May 08, 20240.04000.04000.04000.04000.0400-
May 07, 20240.04000.04000.04000.04000.0400-
May 06, 20240.04000.04000.04000.04000.0400-
May 03, 20240.04000.04000.04000.04000.0400133,333
May 02, 20240.04500.04500.04500.04500.0450-
May 01, 20240.04500.04500.04500.04500.04501,000
Apr 30, 20240.04000.04000.04000.04000.0400-
Apr 29, 20240.04000.04000.04000.04000.040021,525
Apr 26, 20240.04000.04000.04000.04000.0400210,000
Apr 25, 20240.04500.04500.04500.04500.045022,500
Apr 24, 20240.04000.04500.04000.04500.0450148,501
Apr 23, 20240.04000.04000.04000.04000.0400-
Apr 22, 20240.04000.04000.04000.04000.04008,000
Apr 19, 20240.05500.05500.04000.04000.040025,000
Apr 18, 20240.06000.06000.06000.06000.0600-
Apr 18, 20241:2 Stock Split
Apr 17, 20240.06000.06000.06000.06000.060025,000
Apr 16, 20240.07000.07000.07000.07000.07001,000
Apr 15, 20240.07000.07000.07000.07000.0700-
Apr 12, 20240.06000.07000.06000.07000.07001,500
Apr 11, 20240.07000.07000.07000.07000.070040,000
Apr 10, 20240.06000.07000.06000.06000.0600141,000
Apr 09, 20240.05000.07000.05000.07000.0700100,000
Apr 08, 20240.05000.05000.05000.05000.050044,275
Apr 05, 20240.05000.05000.05000.05000.05001,500
Apr 04, 20240.05000.06000.05000.06000.06001,000
Apr 03, 20240.06000.06000.06000.06000.060031,000
Apr 02, 20240.05000.05000.05000.05000.05002,000
Apr 01, 20240.06000.06000.05000.05000.050073,010
Mar 28, 20240.05000.06000.05000.06000.060015,962
Mar 27, 20240.05000.05000.05000.05000.050040,000
Mar 26, 20240.06000.06000.06000.06000.0600-
Mar 25, 20240.05000.06000.05000.06000.06002,000
Mar 22, 20240.06000.06000.06000.06000.06001,000
Mar 21, 20240.05000.05000.05000.05000.050050,000
Mar 20, 20240.04000.04000.04000.04000.0400-
Mar 19, 20240.04000.04000.04000.04000.0400-
Mar 18, 20240.04000.04000.04000.04000.0400600
Mar 15, 20240.05000.05000.05000.05000.05008,500
Mar 14, 20240.05000.05000.05000.05000.05002,000
Mar 13, 20240.05000.05000.05000.05000.050056,000
Mar 12, 20240.06000.06000.05000.05000.050020,000
Mar 11, 20240.05000.05000.05000.05000.0500500
Mar 08, 20240.05000.06000.05000.06000.0600152,500
Mar 07, 20240.04000.04000.04000.04000.040012,500
Mar 06, 20240.04000.04000.04000.04000.040070,500
Mar 05, 20240.04000.04000.04000.04000.0400-
Mar 04, 20240.04000.04000.04000.04000.0400-
Mar 01, 20240.04000.04000.04000.04000.0400-
Feb 29, 20240.04000.04000.04000.04000.0400-
Feb 28, 20240.04000.04000.04000.04000.0400-
Feb 27, 20240.04000.04000.04000.04000.0400-
Feb 26, 20240.04000.04000.04000.04000.0400-
Feb 23, 20240.04000.04000.04000.04000.040011,250
Feb 22, 20240.04000.04000.04000.04000.0400-
Feb 21, 20240.04000.04000.04000.04000.0400457,000
Feb 20, 20240.04000.04000.04000.04000.040050,000
Feb 16, 20240.06000.06000.05000.05000.05006,000
Feb 15, 20240.05000.05000.05000.05000.050044,500
Feb 14, 20240.04000.04000.04000.04000.0400-
Feb 13, 20240.04000.04000.04000.04000.0400500
Feb 12, 20240.05000.05000.05000.05000.050027,000
Feb 09, 20240.05000.05000.05000.05000.050010,000
Feb 08, 20240.05000.05000.05000.05000.0500500
Feb 07, 20240.04000.04000.04000.04000.0400-
Feb 06, 20240.04000.04000.04000.04000.040010,000
Feb 05, 20240.04000.04000.04000.04000.04005,150
Feb 02, 20240.05000.05000.05000.05000.050017,000
Feb 01, 20240.04000.04000.03000.03000.0300130,000
Jan 31, 20240.04000.04000.04000.04000.04005,000
Jan 30, 20240.03000.04000.03000.04000.0400158,250
Jan 29, 20240.03000.03000.03000.03000.0300333,633
Jan 26, 20240.02000.02000.02000.02000.0200150,000
Jan 25, 20240.03000.03000.02000.02000.020067,500
Jan 24, 20240.03000.03000.03000.03000.030055,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...