Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

AFR NuVenture Resources Inc. (AFR.V)

Compare
0.0200
0.0000
(0.00%)
At close: April 2 at 9:30:00 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.02000.02000.02000.02000.0200-
Apr 9, 20250.02000.02000.02000.02000.0200-
Apr 8, 20250.02000.02000.02000.02000.0200-
Apr 7, 20250.02000.02000.02000.02000.0200-
Apr 4, 20250.02000.02000.02000.02000.0200-
Apr 3, 20250.02000.02000.02000.02000.0200-
Apr 2, 20250.02000.02000.02000.02000.02001,000
Apr 1, 20250.03000.03000.03000.03000.0300-
Mar 31, 20250.02500.03000.02500.03000.03005,000
Mar 28, 20250.02500.02500.02500.02500.0250-
Mar 27, 20250.02500.02500.02500.02500.0250-
Mar 26, 20250.02500.02500.02000.02500.025017,060
Mar 25, 20250.03000.03000.03000.03000.0300-
Mar 24, 20250.03000.03000.03000.03000.0300-
Mar 21, 20250.03000.03000.03000.03000.0300-
Mar 20, 20250.03000.03000.03000.03000.03001,000
Mar 19, 20250.02000.03000.02000.03000.03003,400
Mar 18, 20250.02500.02500.02000.02500.025096,000
Mar 17, 20250.02500.02500.02500.02500.0250-
Mar 14, 20250.02500.02500.02500.02500.0250-
Mar 13, 20250.02500.02500.02500.02500.0250-
Mar 12, 20250.02500.02500.02500.02500.02501,100
Mar 11, 20250.03000.03000.03000.03000.0300200,000
Mar 10, 20250.02500.02500.02500.02500.0250-
Mar 7, 20250.02500.02500.02500.02500.0250-
Mar 6, 20250.02500.02500.02500.02500.0250-
Mar 5, 20250.02500.02500.02500.02500.0250-
Mar 4, 20250.02000.02500.02000.02500.025076,000
Mar 3, 20250.02500.02500.02500.02500.0250-
Feb 28, 20250.02500.02500.02500.02500.0250-
Feb 27, 20250.03000.03000.02500.02500.025011,000
Feb 26, 20250.02500.02500.02500.02500.0250-
Feb 25, 20250.02500.02500.02500.02500.0250-
Feb 24, 20250.02500.02500.02500.02500.025010,000
Feb 21, 20250.03500.03500.03500.03500.0350-
Feb 20, 20250.03500.03500.03500.03500.0350-
Feb 19, 20250.03500.03500.03500.03500.0350-
Feb 18, 20250.03500.03500.03500.03500.03501,000
Feb 14, 20250.03500.03500.03500.03500.0350-
Feb 13, 20250.03500.03500.03500.03500.0350-
Feb 12, 20250.03500.03500.03500.03500.0350-
Feb 11, 20250.03500.03500.03500.03500.035020,000
Feb 10, 20250.03500.04000.03500.04000.0400329,000
Feb 7, 20250.02000.02000.02000.02000.020033,000
Feb 6, 20250.02500.02500.02500.02500.0250-
Feb 5, 20250.02500.02500.02500.02500.0250-
Feb 4, 20250.02500.02500.02500.02500.0250-
Feb 3, 20250.02500.02500.02500.02500.0250-
Jan 31, 20250.02500.02500.02500.02500.0250-
Jan 30, 20250.02500.02500.02500.02500.025013,000
Jan 29, 20250.03000.03000.02000.02000.020025,000
Jan 28, 20250.03000.03000.02500.02500.025047,000
Jan 27, 20250.02000.02000.02000.02000.0200-
Jan 24, 20250.02000.02000.02000.02000.0200-
Jan 23, 20250.02000.02000.02000.02000.0200-
Jan 22, 20250.02000.02000.02000.02000.0200-
Jan 21, 20250.02000.02000.02000.02000.02003,000
Jan 20, 20250.02000.02000.02000.02000.020048,962
Jan 17, 20250.02500.02500.02500.02500.0250-
Jan 16, 20250.02500.02500.02500.02500.02504,300
Jan 15, 20250.02500.02500.02500.02500.0250-
Jan 14, 20250.02500.02500.02500.02500.0250-
Jan 13, 20250.02500.02500.02500.02500.0250-
Jan 10, 20250.02500.02500.02500.02500.0250-
Jan 9, 20250.02500.03000.02500.02500.025084,000
Jan 8, 20250.02000.02000.02000.02000.0200-
Jan 7, 20250.02000.02000.02000.02000.0200-
Jan 6, 20250.02000.02000.02000.02000.02002,000
Jan 3, 20250.02000.02000.02000.02000.0200-
Jan 2, 20250.02000.02000.02000.02000.0200-
Dec 31, 20240.02000.02000.02000.02000.0200-
Dec 30, 20240.02000.02000.02000.02000.020040,000
Dec 27, 20240.02000.02000.02000.02000.0200-
Dec 24, 20240.02000.02000.02000.02000.0200-
Dec 23, 20240.02000.02000.02000.02000.020073,000
Dec 20, 20240.01500.02000.01500.02000.0200183,000
Dec 19, 20240.01500.01500.01500.01500.01505,000
Dec 18, 20240.01500.01500.01500.01500.0150-
Dec 17, 20240.01500.01500.01500.01500.0150-
Dec 16, 20240.01500.01500.01500.01500.0150-
Dec 13, 20240.01500.01500.01500.01500.0150137,000
Dec 12, 20240.01500.01500.01500.01500.0150-
Dec 11, 20240.01500.01500.01500.01500.0150-
Dec 10, 20240.01500.01500.01500.01500.0150-
Dec 9, 20240.01500.01500.01500.01500.0150-
Dec 6, 20240.01500.01500.01500.01500.01501,000
Dec 5, 20240.01500.01500.01500.01500.0150-
Dec 4, 20240.01500.01500.01500.01500.01503,000
Dec 3, 20240.01500.01500.01500.01500.01506,000
Dec 2, 20240.01500.01500.01500.01500.0150-
Nov 29, 20240.01500.01500.01500.01500.01507,000
Nov 28, 20240.01500.01500.01500.01500.0150-
Nov 27, 20240.01500.01500.01500.01500.0150246,000
Nov 26, 20240.01000.01000.01000.01000.0100-
Nov 25, 20240.01000.01000.01000.01000.0100-
Nov 22, 20240.01000.01000.01000.01000.0100-
Nov 21, 20240.01000.01000.01000.01000.0100-
Nov 20, 20240.01000.01000.01000.01000.0100-
Nov 19, 20240.01000.01000.01000.01000.0100-
Nov 18, 20240.01000.01000.01000.01000.0100-
Nov 15, 20240.01000.01000.01000.01000.010021,000
Nov 14, 20240.01000.01000.01000.01000.0100145,877
Nov 13, 20240.01000.01000.01000.01000.0100-
Nov 12, 20240.01000.01000.01000.01000.01002,000
Nov 11, 20240.01000.01000.01000.01000.01004,500
Nov 8, 20240.01000.01000.01000.01000.0100-
Nov 7, 20240.01000.01000.01000.01000.0100-
Nov 6, 20240.01000.01000.01000.01000.01001,800
Nov 5, 20240.01500.01500.01500.01500.0150-
Nov 4, 20240.01500.01500.01500.01500.0150-
Nov 1, 20240.01500.01500.01500.01500.0150-
Oct 31, 20240.01500.01500.01500.01500.01507,000
Oct 30, 20240.01500.01500.01500.01500.0150-
Oct 29, 20240.01500.01500.01500.01500.0150-
Oct 28, 20240.01500.01500.01500.01500.0150-
Oct 25, 20240.01500.01500.01500.01500.015075,000
Oct 24, 20240.01000.01000.01000.01000.0100-
Oct 23, 20240.01000.01000.01000.01000.0100-
Oct 22, 20240.01000.01000.01000.01000.0100-
Oct 21, 20240.01000.01000.01000.01000.0100-
Oct 18, 20240.01000.01000.01000.01000.0100-
Oct 17, 20240.01000.01000.01000.01000.0100-
Oct 16, 20240.01000.01000.01000.01000.01001,000
Oct 15, 20240.01000.01000.01000.01000.0100123,000
Oct 11, 20240.01000.01000.01000.01000.0100-
Oct 10, 20240.01000.01000.01000.01000.010013,747
Oct 9, 20240.01000.01000.01000.01000.0100-
Oct 8, 20240.01000.01000.01000.01000.0100-
Oct 7, 20240.01000.01000.01000.01000.0100-
Oct 4, 20240.01000.01000.01000.01000.0100-
Oct 3, 20240.01000.01000.01000.01000.0100-
Oct 2, 20240.01000.01000.01000.01000.01001,000
Oct 1, 20240.01000.01000.01000.01000.01003,000
Sep 30, 20240.01000.01000.01000.01000.0100-
Sep 27, 20240.01000.01000.01000.01000.0100-
Sep 26, 20240.01000.01000.01000.01000.01001,800
Sep 25, 20240.01000.01000.01000.01000.0100-
Sep 24, 20240.01000.01000.01000.01000.0100-
Sep 23, 20240.01000.01000.01000.01000.0100-
Sep 20, 20240.01000.01000.01000.01000.0100-
Sep 19, 20240.01000.01000.01000.01000.0100-
Sep 18, 20240.01000.01000.01000.01000.0100-
Sep 17, 20240.01000.01000.01000.01000.0100-
Sep 16, 20240.01000.01000.01000.01000.010030,000
Sep 13, 20240.01000.01000.01000.01000.01002,000
Sep 12, 20240.01000.01000.01000.01000.0100-
Sep 11, 20240.01000.01000.01000.01000.0100-
Sep 10, 20240.01000.01000.01000.01000.0100-
Sep 9, 20240.01000.01000.01000.01000.0100-
Sep 6, 20240.01000.01000.01000.01000.0100555,000
Sep 5, 20240.01000.01000.01000.01000.0100-
Sep 4, 20240.01000.01000.01000.01000.0100-
Sep 3, 20240.01000.01000.01000.01000.010020,000
Aug 30, 20240.01000.01000.01000.01000.0100-
Aug 29, 20240.01000.01000.01000.01000.0100-
Aug 28, 20240.01000.01000.01000.01000.0100-
Aug 27, 20240.01000.01000.01000.01000.0100-
Aug 26, 20240.01500.01500.01000.01000.01005,000
Aug 23, 20240.01000.01000.01000.01000.0100-
Aug 22, 20240.01000.01000.01000.01000.01001,200
Aug 21, 20240.01000.01000.01000.01000.01003,000
Aug 20, 20240.01000.01000.01000.01000.0100-
Aug 19, 20240.01000.01000.01000.01000.0100-
Aug 16, 20240.01000.01000.01000.01000.0100-
Aug 15, 20240.01000.01000.01000.01000.0100-
Aug 14, 20240.01000.01000.01000.01000.0100-
Aug 13, 20240.01000.01000.01000.01000.0100-
Aug 12, 20240.01000.01000.01000.01000.0100-
Aug 9, 20240.01000.01000.01000.01000.0100-
Aug 8, 20240.01000.01000.01000.01000.0100-
Aug 7, 20240.01000.01000.01000.01000.0100-
Aug 6, 20240.01000.01000.01000.01000.0100-
Aug 2, 20240.01000.01000.01000.01000.0100-
Aug 1, 20240.01000.01000.01000.01000.0100-
Jul 31, 20240.01000.01000.01000.01000.0100-
Jul 30, 20240.01000.01000.01000.01000.0100-
Jul 29, 20240.01000.01000.01000.01000.0100-
Jul 26, 20240.01000.01000.01000.01000.01001,000
Jul 25, 20240.01000.01000.01000.01000.0100-
Jul 24, 20240.01000.01000.01000.01000.0100-
Jul 23, 20240.01000.01000.01000.01000.0100-
Jul 22, 20240.01000.01000.01000.01000.0100-
Jul 19, 20240.01000.01000.01000.01000.0100-
Jul 18, 20240.01000.01000.01000.01000.010013,630
Jul 17, 20240.01000.01000.01000.01000.0100-
Jul 16, 20240.01000.01000.01000.01000.0100-
Jul 15, 20240.01000.01000.01000.01000.01001,000
Jul 12, 20240.01000.01000.01000.01000.0100-
Jul 11, 20240.01000.01000.01000.01000.0100-
Jul 10, 20240.01000.01000.01000.01000.010063,000
Jul 9, 20240.01000.01000.01000.01000.0100-
Jul 8, 20240.01000.01000.01000.01000.0100-
Jul 5, 20240.01000.01000.01000.01000.0100-
Jul 4, 20240.01000.01000.01000.01000.0100-
Jul 3, 20240.01000.01000.01000.01000.0100-
Jul 2, 20240.01000.01000.01000.01000.010050,000
Jun 28, 20240.01500.01500.01500.01500.0150-
Jun 27, 20240.01500.01500.01500.01500.0150-
Jun 26, 20240.01500.01500.01500.01500.0150-
Jun 25, 20240.01500.01500.01500.01500.0150-
Jun 24, 20240.01000.01500.01000.01500.015024,000
Jun 21, 20240.01000.01000.01000.01000.0100-
Jun 20, 20240.01000.01000.01000.01000.0100-
Jun 19, 20240.01000.01000.01000.01000.0100-
Jun 18, 20240.01000.01000.01000.01000.010054,000
Jun 17, 20240.01500.01500.01500.01500.0150-
Jun 14, 20240.01500.01500.01500.01500.0150-
Jun 13, 20240.01500.01500.01500.01500.0150-
Jun 12, 20240.01500.01500.01500.01500.0150-
Jun 11, 20240.01500.01500.01500.01500.0150-
Jun 10, 20240.01500.01500.01500.01500.0150-
Jun 7, 20240.01500.01500.01500.01500.0150-
Jun 6, 20240.01500.01500.01500.01500.015094,000
Jun 5, 20240.01000.01000.01000.01000.0100-
Jun 4, 20240.01000.01000.01000.01000.0100-
Jun 3, 20240.01000.01000.01000.01000.0100-
May 31, 20240.01000.01000.01000.01000.01004,500
May 30, 20240.01000.01000.01000.01000.0100-
May 29, 20240.01000.01000.01000.01000.0100-
May 28, 20240.01000.01000.01000.01000.01001,000
May 27, 20240.01500.01500.01500.01500.0150174,000
May 24, 20240.01000.01000.01000.01000.0100-
May 23, 20240.01000.01000.01000.01000.0100-
May 22, 20240.01000.01000.01000.01000.01001,000
May 21, 20240.01500.01500.01500.01500.0150-
May 17, 20240.01000.01500.01000.01500.0150513,800
May 16, 20240.02000.02000.02000.02000.0200-
May 15, 20240.02000.02000.02000.02000.0200-
May 14, 20240.02000.02000.02000.02000.0200-
May 13, 20240.02000.02000.02000.02000.0200-
May 10, 20240.02000.02000.02000.02000.0200-
May 9, 20240.02000.02000.02000.02000.0200-
May 8, 20240.02000.02000.02000.02000.0200-
May 7, 20240.02000.02000.02000.02000.0200-
May 6, 20240.02000.02000.02000.02000.0200-
May 3, 20240.02000.02000.02000.02000.0200-
May 2, 20240.02000.02000.02000.02000.0200-
May 1, 20240.02000.02000.02000.02000.02002,000
Apr 30, 20240.01000.01000.01000.01000.0100-
Apr 29, 20240.01000.01000.01000.01000.0100-
Apr 26, 20240.01000.01000.01000.01000.0100-
Apr 25, 20240.01000.01000.01000.01000.01002,200
Apr 24, 20240.01500.01500.01500.01500.0150-
Apr 23, 20240.01500.01500.01500.01500.0150-
Apr 22, 20240.01500.01500.01500.01500.0150-
Apr 19, 20240.01500.01500.01500.01500.0150-
Apr 18, 20240.01500.01500.01500.01500.0150-
Apr 17, 20240.01500.01500.01500.01500.015013,000
Apr 16, 20240.01500.01500.01500.01500.01502,000
Apr 15, 20240.01000.01000.01000.01000.0100-
Apr 12, 20240.01000.01000.01000.01000.0100-
Apr 11, 20240.01000.01000.01000.01000.0100-
Apr 10, 20240.01000.01000.01000.01000.0100-