Infinitum Copper Corp. (INFI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 02:55PM EDT

Time Period:

Sept 27, 2022 - Sept 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 25, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 22, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 21, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 20, 2023	0.0400	0.0450	0.0350	0.0450	0.0450	111,500
Sept 19, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 18, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 15, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	110,000
Sept 14, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 13, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	50,000
Sept 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	24,000
Sept 08, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Sept 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 06, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	179,900
Sept 05, 2023	0.0500	0.0550	0.0400	0.0500	0.0500	220,000
Sept 01, 2023	0.0500	0.0600	0.0450	0.0600	0.0600	46,000
Aug 31, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Aug 30, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	36,000
Aug 29, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 28, 2023	0.0450	0.0550	0.0450	0.0550	0.0550	82,100
Aug 25, 2023	0.0350	0.0450	0.0350	0.0450	0.0450	363,395
Aug 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	103,000
Aug 23, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Aug 22, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Aug 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Aug 17, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	22,000
Aug 16, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	40,000
Aug 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Aug 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 11, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Aug 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	89,000
Aug 09, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,400
Aug 08, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	8,094
Aug 04, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	35,000
Aug 03, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 02, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
Aug 01, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 31, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	4,300
Jul 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Jul 27, 2023	0.0550	0.0700	0.0550	0.0550	0.0550	78,833
Jul 26, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 25, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Jul 24, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 21, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 20, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 19, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 18, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 17, 2023	0.0550	0.0600	0.0550	0.0550	0.0550	51,000
Jul 14, 2023	0.0600	0.0600	0.0450	0.0450	0.0450	8,000
Jul 13, 2023	0.0500	0.0550	0.0400	0.0550	0.0550	47,000
Jul 12, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	28,000
Jul 11, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 10, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 07, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	20,000
Jul 06, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Jul 05, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Jul 04, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 30, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 29, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 28, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	163,000
Jun 27, 2023	0.0500	0.0550	0.0500	0.0500	0.0500	9,400
Jun 26, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 23, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 22, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	4,800
Jun 21, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 20, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 19, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Jun 16, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	7,600
Jun 15, 2023	0.0450	0.0600	0.0450	0.0600	0.0600	22,000
Jun 14, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 13, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 12, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	50,000
Jun 09, 2023	0.0550	0.0550	0.0500	0.0550	0.0550	57,200
Jun 08, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	9,376
Jun 07, 2023	0.0450	0.0550	0.0450	0.0550	0.0550	42,078
Jun 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	141,000
Jun 05, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	11,000
Jun 02, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	20,000
Jun 01, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 31, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	28,000
May 30, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	16,500
May 29, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	26,000
May 26, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
May 25, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 24, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	31,000
May 23, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 19, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 18, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 17, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	6,400
May 16, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 15, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 12, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 11, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	12,000
May 10, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	16,000
May 09, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	-
May 08, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	20,000
May 05, 2023	0.0650	0.0650	0.0600	0.0600	0.0600	164,000
May 04, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	25,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,556.15-244.46(-1.23%)

S&P 5004,273.53-63.91(-1.47%)

DOW33,618.88-388.00(-1.14%)

CAD/USD0.7390-0.0008(-0.11%)

CRUDE OIL91.94+1.55(+1.71%)

Bitcoin CAD35,749.58+239.17(+0.67%)

Infinitum Copper Corp. (INFI.V)

S&P/TSX
19,556.15
-244.46(-1.23%)

S&P 500
4,273.53
-63.91(-1.47%)

DOW
33,618.88
-388.00(-1.14%)

CAD/USD
0.7390
-0.0008(-0.11%)

CRUDE OIL
91.94
+1.55(+1.71%)

Bitcoin CAD
35,749.58
+239.17(+0.67%)