Canada markets closed

Infinitum Copper Corp. (INFI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0800+0.0050 (+6.67%)
At close: 03:21PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20230.08000.08000.08000.08000.080014,000
Feb 06, 20230.08000.08000.07500.07500.0750106,250
Feb 03, 20230.08000.08000.08000.08000.08009,005
Feb 02, 20230.09500.09500.09500.09500.0950-
Feb 01, 20230.09500.09500.09500.09500.0950111,002
Jan 31, 20230.09000.09500.09000.09500.095080,044
Jan 30, 20230.09000.09000.09000.09000.090030,600
Jan 27, 20230.08500.09000.08000.09000.090029,000
Jan 26, 20230.09000.09000.09000.09000.09003,000
Jan 25, 20230.09000.09000.09000.09000.0900-
Jan 24, 20230.09000.09000.09000.09000.0900-
Jan 23, 20230.09500.09500.09000.09000.090070,000
Jan 20, 20230.09500.10000.09500.10000.1000154,010
Jan 19, 20230.09000.09000.09000.09000.090041,000
Jan 18, 20230.09000.09000.09000.09000.090049,800
Jan 17, 20230.08000.08500.08000.08500.085066,000
Jan 16, 20230.08000.08000.07000.07500.075086,000
Jan 13, 20230.08000.08500.07000.08000.0800346,333
Jan 12, 20230.07000.08000.07000.08000.0800162,000
Jan 11, 20230.07500.08000.07000.08000.0800160,100
Jan 10, 20230.09000.09000.07000.07000.070078,800
Jan 09, 20230.06500.09500.06500.09500.0950458,893
Jan 06, 20230.07000.07000.07000.07000.070023,000
Jan 05, 20230.07000.07000.06000.07000.0700148,000
Jan 04, 20230.08000.08000.07000.08000.0800284,827
Jan 03, 20230.09000.09000.07500.08500.0850169,000
Dec 30, 20220.07000.09000.07000.09000.0900713,512
Dec 29, 20220.06500.07000.06500.06500.0650233,400
Dec 28, 20220.06500.06500.05000.06000.0600100,778
Dec 23, 20220.06500.06500.06000.06000.06009,750
Dec 22, 20220.06500.06500.05500.05500.05502,160
Dec 21, 20220.06000.06000.06000.06000.060010,000
Dec 20, 20220.05500.06000.05500.06000.060046,000
Dec 19, 20220.07000.07000.07000.07000.07001,000
Dec 16, 20220.05500.06500.05500.06500.06505,600
Dec 15, 20220.05500.07000.05500.07000.070040,450
Dec 14, 20220.05500.05500.04000.04000.040037,000
Dec 13, 20220.06000.06000.05500.05500.05503,176
Dec 12, 20220.06000.06000.05500.05500.055041,600
Dec 09, 20220.05000.06000.05000.06000.0600216,500
Dec 08, 20220.05500.05500.05000.05500.055067,975
Dec 07, 20220.06000.06000.06000.06000.0600-
Dec 06, 20220.06000.06000.05500.06000.060013,000
Dec 05, 20220.07000.07000.05500.06000.060043,181
Dec 02, 20220.06000.06500.05500.06500.065020,160
Dec 01, 20220.07500.07500.05500.06500.065031,100
Nov 30, 20220.07000.07500.05000.05000.0500291,511
Nov 29, 20220.06000.07000.06000.06500.065068,000
Nov 28, 20220.07500.07500.06500.06500.065098,500
Nov 25, 20220.08000.08500.06500.06500.0650176,710
Nov 24, 20220.08000.08000.07000.07000.0700210,090
Nov 23, 20220.09000.09000.09000.09000.0900-
Nov 22, 20220.09500.09500.09000.09000.090040,000
Nov 21, 20220.08000.08500.08000.08500.085037,000
Nov 18, 20220.09000.09500.09000.09500.095034,000
Nov 17, 20220.09500.09500.09000.09000.09005,500
Nov 16, 20220.10500.10500.10500.10500.105025,115
Nov 15, 20220.10000.10000.10000.10000.1000-
Nov 14, 20220.10000.10000.10000.10000.10006,337
Nov 11, 20220.10000.10000.10000.10000.1000-
Nov 10, 20220.10000.10000.10000.10000.1000-
Nov 09, 20220.10000.10000.10000.10000.10005,000
Nov 08, 20220.09500.09500.09000.09000.09009,000
Nov 07, 20220.12000.12000.09500.09500.095031,870
Nov 04, 20220.12000.12000.11000.11000.11005,000
Nov 03, 20220.13500.13500.12000.12000.120034,010
Nov 02, 20220.13000.13000.13000.13000.1300500
Nov 01, 20220.13500.13500.13500.13500.1350-
Oct 31, 20220.13500.13500.13500.13500.135020,282
Oct 28, 20220.13500.13500.13500.13500.13501,000
Oct 27, 20220.13500.13500.13000.13000.13008,000
Oct 26, 20220.13500.13500.13500.13500.1350-
Oct 25, 20220.12000.13500.12000.13500.135023,370
Oct 24, 20220.13500.13500.13500.13500.1350-
Oct 21, 20220.14000.14000.13500.13500.135065,500
Oct 20, 20220.15000.15000.15000.15000.1500-
Oct 19, 20220.16000.16000.14000.15000.150048,010
Oct 18, 20220.16000.16000.16000.16000.1600-
Oct 17, 20220.16000.16000.16000.16000.16002,500
Oct 14, 20220.15500.15500.15500.15500.1550-
Oct 13, 20220.16000.16000.15500.15500.155019,000
Oct 12, 20220.15000.15000.15000.15000.1500-
Oct 11, 20220.15000.15000.15000.15000.1500-
Oct 07, 20220.15000.15000.15000.15000.1500750
Oct 06, 20220.16000.16000.16000.16000.16001,550
Oct 05, 20220.16000.16000.15000.15000.150020,500
Oct 04, 20220.16000.16000.16000.16000.16008,200
Oct 03, 20220.16000.16000.14000.14000.14004,500
Sept 30, 20220.16000.16000.16000.16000.160012,000
Sept 29, 20220.17000.17000.14000.16000.160021,752
Sept 28, 20220.19000.19000.19000.19000.19003,000
Sept 27, 20220.19000.19000.19000.19000.1900-
Sept 26, 20220.19500.19500.19000.19000.19007,500
Sept 23, 20220.19500.19500.17000.17000.170027,500
Sept 22, 20220.19500.19500.19500.19500.1950-
Sept 21, 20220.19500.19500.19500.19500.19509,500
Sept 20, 20220.19000.19000.19000.19000.19001,000
Sept 19, 20220.18000.19500.18000.19000.190045,507
Sept 16, 20220.18000.18000.18000.18000.1800-
Sept 15, 20220.18000.19000.18000.18000.180013,914
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...