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

Canadian Sec - Free Realtime Quote CAD

Inflection Resources Ltd. (AUCU.CN)

0.2600
-0.0100
(-3.70%)
As of 11:08:59 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.26000.26000.26000.26000.260033,500
Apr 28, 20250.26000.27000.26000.27000.270053,000
Apr 25, 20250.26500.26500.25500.26500.265041,000
Apr 24, 20250.28000.28000.26500.26500.265016,500
Apr 23, 20250.28000.29000.27000.29000.290038,000
Apr 22, 20250.26000.28000.26000.28000.280010,668
Apr 21, 20250.27500.27500.27500.27500.2750-
Apr 17, 20250.27500.27500.26000.27500.2750136,139
Apr 16, 20250.30000.30000.28500.29000.290027,138
Apr 15, 20250.30000.31500.29500.30000.300013,000
Apr 14, 20250.30000.30000.29500.30000.300022,525
Apr 11, 20250.29000.30000.28500.30000.300019,500
Apr 10, 20250.27000.27000.27000.27000.2700-
Apr 9, 20250.26500.29500.26500.27000.270015,000
Apr 8, 20250.26000.28000.26000.26500.265059,000
Apr 7, 20250.26000.28500.25500.25500.255055,000
Apr 4, 20250.28000.28000.25000.27500.2750124,500
Apr 3, 20250.28000.29500.27500.27500.275038,000
Apr 2, 20250.31000.31000.29000.29000.290033,500
Apr 1, 20250.35000.35500.31000.31000.310028,500
Mar 31, 20250.32000.35500.30000.35000.3500241,214
Mar 28, 20250.33500.35000.33000.33500.335028,600
Mar 27, 20250.36000.37000.33500.33500.3350104,550
Mar 26, 20250.38500.41000.36000.36000.3600294,093
Mar 25, 20250.35000.52000.35000.38000.3800619,731
Mar 24, 20250.33500.34000.33000.34000.3400105,200
Mar 21, 20250.32000.33500.32000.33500.335059,000
Mar 20, 20250.29500.34000.29500.33500.335065,500
Mar 19, 20250.30000.32000.28500.28500.2850106,500
Mar 18, 20250.28500.28500.27500.27500.275020,500
Mar 17, 20250.29000.30000.26500.26500.265032,000
Mar 14, 20250.29000.31000.29000.30500.305050,500
Mar 13, 20250.29000.31500.29000.29500.2950280,340
Mar 12, 20250.25000.29000.25000.28000.280069,000
Mar 11, 20250.22000.22000.22000.22000.2200-
Mar 10, 20250.23000.23000.22000.22000.220028,500
Mar 7, 20250.23500.23500.22000.23500.235032,081
Mar 6, 20250.21500.21500.21000.21000.210033,000
Mar 5, 20250.22000.22500.21000.22500.225070,000
Mar 4, 20250.22000.22000.21000.21000.210016,000
Mar 3, 20250.21000.22000.20000.22000.2200265,200
Feb 28, 20250.21500.21500.21500.21500.2150-
Feb 27, 20250.21500.21500.20000.21500.2150138,431
Feb 26, 20250.21500.21500.21000.21000.210014,500
Feb 25, 20250.23000.23000.20500.22500.2250236,500
Feb 24, 20250.24000.24000.22500.23500.2350117,500
Feb 21, 20250.25000.25500.24000.24000.240098,500
Feb 20, 20250.25000.25500.24500.25500.2550189,357
Feb 19, 20250.24000.24500.22000.24000.2400131,000
Feb 18, 20250.23000.23500.22500.23500.235027,000
Feb 14, 20250.24000.24000.22000.23000.2300161,200
Feb 13, 20250.23500.24000.23000.23000.230073,000
Feb 12, 20250.25000.25000.23000.23000.2300137,100
Feb 11, 20250.22500.25000.22500.25000.250092,000
Feb 10, 20250.24000.24000.21500.24000.2400257,059
Feb 7, 20250.25000.25000.22500.23500.2350265,600
Feb 6, 20250.25000.26000.24500.25000.2500189,300
Feb 5, 20250.24500.25000.23000.25000.2500243,844
Feb 4, 20250.18000.27000.18000.24500.24501,223,700
Feb 3, 20250.18500.18500.18500.18500.18505,000
Jan 31, 20250.18000.19000.17000.18500.1850131,500
Jan 30, 20250.18000.18500.18000.18500.185031,000
Jan 29, 20250.18500.18500.18000.18000.18005,500
Jan 28, 20250.18500.18500.18000.18000.180027,219
Jan 27, 20250.19000.19000.18500.18500.185014,000
Jan 24, 20250.19000.19000.19000.19000.19009,500
Jan 23, 20250.19500.19500.19000.19000.190012,500
Jan 22, 20250.19000.19000.18000.18000.180037,500
Jan 21, 20250.19500.19500.18000.18000.180038,000
Jan 20, 20250.20000.20000.18500.20000.200032,000
Jan 17, 20250.19000.19000.18000.19000.190076,125
Jan 16, 20250.20000.20000.19000.19000.190083,500
Jan 15, 20250.19000.20500.19000.20000.200094,317
Jan 14, 20250.18500.20000.18000.20000.200042,000
Jan 13, 20250.19000.20000.18500.20000.200061,500
Jan 10, 20250.19000.19000.18000.18000.18009,500
Jan 9, 20250.19500.19500.19500.19500.1950500
Jan 8, 20250.17500.19500.17500.19500.195033,100
Jan 7, 20250.18000.18000.17500.17500.175018,000
Jan 6, 20250.18500.18500.18500.18500.18503,000
Jan 3, 20250.17000.18500.17000.18500.185039,500
Jan 2, 20250.16000.16500.16000.16500.165017,500
Dec 31, 20240.16000.16000.16000.16000.16001,000
Dec 30, 20240.16000.16000.16000.16000.16002,000
Dec 27, 20240.15500.16000.15000.16000.1600113,500
Dec 24, 20240.16500.16500.16500.16500.16504,000
Dec 23, 20240.16000.16500.15500.16000.160069,750
Dec 20, 20240.16000.16000.16000.16000.1600-
Dec 19, 20240.17000.17000.16000.16000.1600216,923
Dec 18, 20240.17000.17000.16500.16500.1650181,536
Dec 17, 20240.16500.16500.16500.16500.16502,100
Dec 16, 20240.16500.16500.16500.16500.16505,500
Dec 13, 20240.16500.17000.16000.16500.165099,500
Dec 12, 20240.17000.17000.17000.17000.170055,000
Dec 11, 20240.17000.17000.16750.16750.16758,778
Dec 10, 20240.18000.18000.17000.17000.170065,000
Dec 9, 20240.17500.17500.17000.17500.175054,500
Dec 6, 20240.17750.18500.17750.18500.18509,500
Dec 5, 20240.17500.17500.17500.17500.17502,285
Dec 4, 20240.17750.17750.17750.17750.17752,500
Dec 3, 20240.18000.20000.18000.18000.1800110,505
Dec 2, 20240.19000.19000.17000.18000.1800137,000
Nov 29, 20240.19000.19000.18500.18500.185019,500
Nov 28, 20240.18500.18500.18500.18500.1850-
Nov 27, 20240.18000.18500.18000.18500.185061,500
Nov 26, 20240.19500.20000.17500.17500.175043,760
Nov 25, 20240.19500.19500.19000.19000.190030,500
Nov 22, 20240.19500.20000.18500.18500.185053,500
Nov 21, 20240.19000.19000.19000.19000.190063,500
Nov 20, 20240.18500.19000.18500.19000.19006,500
Nov 19, 20240.18000.18000.18000.18000.1800-
Nov 18, 20240.18000.19000.18000.18000.180042,400
Nov 15, 20240.18500.18500.18500.18500.18509,000
Nov 14, 20240.18500.18500.18500.18500.185011,000
Nov 13, 20240.20000.20000.19000.19000.190010,000
Nov 12, 20240.20000.20000.18500.18500.185024,000
Nov 11, 20240.20500.21000.20500.21000.210039,000
Nov 8, 20240.19000.19000.19000.19000.1900-
Nov 7, 20240.19000.19000.19000.19000.1900-
Nov 6, 20240.19000.19000.19000.19000.190018,000
Nov 5, 20240.19000.19000.19000.19000.19002,500
Nov 4, 20240.19000.19000.19000.19000.19004,000
Nov 1, 20240.20500.20500.18000.18500.185015,000
Oct 31, 20240.20000.20000.19500.19500.195048,500
Oct 30, 20240.19500.21000.18500.20000.200040,790
Oct 29, 20240.20000.20000.20000.20000.20003,000
Oct 28, 20240.20000.20000.20000.20000.2000-
Oct 25, 20240.20000.20000.20000.20000.20005,000
Oct 24, 20240.21500.21500.19500.19500.1950244,700
Oct 23, 20240.22500.23000.21000.21000.210050,943
Oct 22, 20240.20000.22000.20000.22000.2200125,100
Oct 21, 20240.22000.22000.20000.20000.2000106,266
Oct 18, 20240.21000.21000.21000.21000.21001,000
Oct 17, 20240.21500.21500.21500.21500.2150-
Oct 16, 20240.22500.23500.21000.21500.215052,507
Oct 15, 20240.23000.24000.23000.24000.240034,000
Oct 11, 20240.24500.24500.24000.24000.240046,100
Oct 10, 20240.24000.24500.24000.24500.245080,630
Oct 9, 20240.24000.24000.23000.23000.230019,000
Oct 8, 20240.24000.24500.23000.24500.2450156,500
Oct 7, 20240.21500.27500.21500.24000.2400460,499
Oct 4, 20240.18500.21000.18000.21000.21001,254,011
Oct 3, 20240.15500.19500.15500.19000.1900679,460
Oct 2, 20240.15500.16500.15000.15000.1500117,225
Oct 1, 20240.15000.15500.15000.15500.155038,500
Sep 30, 20240.15500.15500.14500.15000.150052,774
Sep 27, 20240.15500.15500.15250.15500.155026,500
Sep 26, 20240.15500.15500.15500.15500.155077,000
Sep 25, 20240.15500.16000.15500.15500.155039,125
Sep 24, 20240.15500.15500.15500.15500.1550-
Sep 23, 20240.16000.16000.14500.15500.155047,749
Sep 20, 20240.16000.16500.16000.16000.160031,200
Sep 19, 20240.16500.16500.16500.16500.165011,500
Sep 18, 20240.16500.16500.16500.16500.16508,000
Sep 17, 20240.16000.16000.15000.15500.1550125,500
Sep 16, 20240.16000.16000.16000.16000.160084,900
Sep 13, 20240.15000.16500.15000.16500.1650104,264
Sep 12, 20240.15000.15000.14750.15000.150072,000
Sep 11, 20240.15000.15000.15000.15000.1500-
Sep 10, 20240.15000.15000.15000.15000.15009,500
Sep 9, 20240.15500.15500.14500.15000.150026,000
Sep 6, 20240.15000.15000.15000.15000.150030,833
Sep 5, 20240.15500.15500.15000.15000.1500180,500
Sep 4, 20240.15500.15500.15500.15500.155042,500
Sep 3, 20240.16000.16000.15500.15500.155018,800
Aug 30, 20240.16000.16000.16000.16000.1600-
Aug 29, 20240.16000.16000.16000.16000.160025,231
Aug 28, 20240.15000.15500.14500.15500.155041,500
Aug 27, 20240.15500.15500.15000.15000.150020,800
Aug 26, 20240.15500.16000.14500.15500.155098,817
Aug 23, 20240.16000.16500.16000.16500.165049,500
Aug 22, 20240.16500.16500.16000.16500.165069,750
Aug 21, 20240.16500.16500.16500.16500.165025,500
Aug 20, 20240.16500.16500.16500.16500.16502,500
Aug 19, 20240.17000.17000.17000.17000.1700-
Aug 16, 20240.17000.17000.17000.17000.17001,000
Aug 15, 20240.16500.16500.16500.16500.165020,500
Aug 14, 20240.16000.16000.16000.16000.1600-
Aug 13, 20240.16000.16000.16000.16000.1600-
Aug 12, 20240.16000.16000.15000.16000.160033,803
Aug 9, 20240.17000.17000.17000.17000.1700-
Aug 8, 20240.16000.17000.16000.17000.17009,000
Aug 7, 20240.16000.16000.16000.16000.16003,500
Aug 6, 20240.16000.17000.16000.16500.165029,500
Aug 2, 20240.17000.17000.17000.17000.17003,500
Aug 1, 20240.17000.17000.17000.17000.17004,121
Jul 31, 20240.17000.17000.16500.16500.165081,000
Jul 30, 20240.17500.17500.16000.16500.165092,000
Jul 29, 20240.18000.18000.18000.18000.180082,100
Jul 26, 20240.18000.18500.18000.18000.180057,600
Jul 25, 20240.18000.19000.18000.19000.190018,700
Jul 24, 20240.20000.20000.19000.20000.2000190,000
Jul 23, 20240.20000.20000.19500.20000.2000171,000
Jul 22, 20240.18000.20500.18000.20000.200056,100
Jul 19, 20240.18000.19000.18000.19000.190027,500
Jul 18, 20240.18000.18500.17000.18500.185048,571
Jul 17, 20240.19500.19500.18000.18000.180078,000
Jul 16, 20240.19500.19500.19000.19000.190045,300
Jul 15, 20240.19000.19000.19000.19000.19002,000
Jul 12, 20240.18000.20000.17500.19000.1900219,500
Jul 11, 20240.17000.18000.17000.17500.175021,500
Jul 10, 20240.16500.16500.16500.16500.165016,000
Jul 9, 20240.18000.18000.18000.18000.1800-
Jul 8, 20240.17500.18000.17500.18000.180067,000
Jul 5, 20240.18000.18000.17500.17500.17505,000
Jul 4, 20240.17000.17000.17000.17000.17003,000
Jul 3, 20240.17500.17500.16500.17000.170028,000
Jul 2, 20240.16000.18000.16000.18000.180051,000
Jun 28, 20240.17000.17500.16500.16500.165017,500
Jun 27, 20240.18000.18000.17000.17000.1700164,600
Jun 26, 20240.18500.18500.18500.18500.1850-
Jun 25, 20240.17500.18500.17500.18500.185042,200
Jun 24, 20240.18000.18000.18000.18000.180031,277
Jun 21, 20240.17500.17500.17000.17500.175052,500
Jun 20, 20240.17500.18000.17500.17500.17508,927
Jun 19, 20240.17500.18000.17000.18000.180040,669
Jun 18, 20240.18500.19000.18500.19000.190040,500
Jun 17, 20240.19000.19000.18000.18000.180049,000
Jun 14, 20240.17500.18500.17500.18500.185092,500
Jun 13, 20240.18000.18000.17500.17500.1750111,300
Jun 12, 20240.18000.18000.18000.18000.1800214,600
Jun 11, 20240.18500.18500.17750.18000.180032,750
Jun 10, 20240.19500.20000.18500.18500.185050,500
Jun 7, 20240.19000.19500.19000.19500.195031,000
Jun 6, 20240.19500.19500.18000.19500.1950175,500
Jun 5, 20240.19500.20000.19000.19500.1950132,899
Jun 4, 20240.20500.20500.20000.20000.200043,500
Jun 3, 20240.20500.20500.20000.20000.2000101,000
May 31, 20240.20000.21500.19500.21500.215044,564
May 30, 20240.20000.20500.20000.20000.2000114,500
May 29, 20240.20000.20000.19500.20000.200055,500
May 28, 20240.20000.20000.19500.19500.1950186,500
May 27, 20240.20000.20000.20000.20000.200034,000
May 24, 20240.20000.20000.19500.20000.2000108,564
May 23, 20240.20500.20500.19000.19500.1950282,014
May 22, 20240.20500.21500.20000.21500.215080,500
May 21, 20240.21000.21000.20000.20500.2050123,500
May 17, 20240.21000.21000.21000.21000.210011,500
May 16, 20240.21000.21000.19500.19500.195095,500
May 15, 20240.21000.21000.20500.20500.205010,000
May 14, 20240.22000.22000.18500.19500.1950400,667
May 13, 20240.23000.23000.22000.22000.220062,500
May 10, 20240.20000.23000.20000.23000.2300169,500
May 9, 20240.20500.20500.20000.20000.200050,000
May 8, 20240.20000.21000.20000.21000.210072,000
May 7, 20240.20500.20500.20000.20000.200015,500
May 6, 20240.20000.20500.20000.20000.2000140,500
May 3, 20240.20000.20500.20000.20500.205014,100
May 2, 20240.20000.20500.20000.20500.205082,737
May 1, 20240.19500.19500.19500.19500.19501,000
Apr 30, 20240.20500.21000.20000.20000.200012,168
Apr 29, 20240.19500.19500.19500.19500.1950-

Related Tickers

FNM.V First Nordic Metals Corp.
0.4150
-3.49%
 
AGA.V Silver47 Exploration Corp.
0.6500
+1.56%
 
FNMC-SDB.ST First Nordic Metals Corp.
2.8000
-0.71%
 
9MIB.F Perpetua Resources Corp.
12.30
-1.60%
 
STRM.V Storm Exploration Inc.
0.0550
0.00%
 
MAX.V Max Resource Corp.
0.0450
0.00%
 
CN.V Condor Resources Inc.
0.1100
-4.35%
 
PERU.V Chakana Copper Corp.
0.0800
0.00%
 
PGLD.V P2 Gold Inc.
0.0900
-5.26%
 
RRI.V Riverside Resources Inc.
0.1800
0.00%