Infinitum Copper Corp. (INFI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

-0.0200

(-33.33%)

At close: 03:50PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0550	0.0550	0.0400	0.0400	0.0400	25,000
Apr 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 18, 2024	1:2 Stock Split
Apr 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	25,000
Apr 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Apr 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 12, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	1,500
Apr 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	40,000
Apr 10, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	141,000
Apr 09, 2024	0.0500	0.0700	0.0500	0.0700	0.0700	100,000
Apr 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	44,275
Apr 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,500
Apr 04, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	1,000
Apr 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	31,000
Apr 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Apr 01, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	73,010
Mar 28, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	15,962
Mar 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
Mar 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 25, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	2,000
Mar 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	600
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,500
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	56,000
Mar 12, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	20,000
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500
Mar 08, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	152,500
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,500
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	70,500
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,250
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	457,000
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Feb 16, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	6,000
Feb 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	44,500
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Feb 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	27,000
Feb 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Feb 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,150
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	17,000
Feb 01, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	130,000
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jan 30, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	158,250
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	333,633
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	150,000
Jan 25, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	67,500
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	55,000
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,437
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	84,200
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	62,650
Jan 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	123,000
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	240,250
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,442
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	65,000
Dec 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	140,000
Dec 28, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	6,000
Dec 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	189,500
Dec 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	25,500
Dec 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	111,500
Dec 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	28,000
Dec 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Dec 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,500
Dec 15, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Dec 14, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	90,000
Dec 13, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Dec 12, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	17,500
Dec 11, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	8,500
Dec 08, 2023	0.0500	0.0600	0.0500	0.0500	0.0500	178,204
Dec 07, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	341,000
Dec 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 05, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	27,000
Dec 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 01, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	182,500
Nov 30, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	337,136
Nov 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,500
Nov 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	41,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,404.64+1,044.03(+1.20%)

Infinitum Copper Corp. (INFI.V)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,404.64
+1,044.03(+1.20%)