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

OTC Markets OTCQB - Delayed Quote USD

Inflection Resources Ltd. (AUCUF)

0.1820
-0.0180
(-9.00%)
At close: May 2 at 3:50:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.19200.19200.18200.18200.182013,300
May 1, 20250.19500.19500.19500.19500.1950-
Apr 30, 20250.19500.19500.19500.19500.1950-
Apr 29, 20250.19500.19500.19500.19500.19505,100
Apr 28, 20250.19900.20000.19000.19000.190032,500
Apr 25, 20250.19900.19900.18500.19900.199017,600
Apr 24, 20250.20400.20400.19500.20200.202018,700
Apr 23, 20250.20500.21000.18500.20700.207026,900
Apr 22, 20250.19400.21000.19400.21000.210092,600
Apr 21, 20250.19500.21000.18800.21000.210046,400
Apr 17, 20250.19600.20000.19000.19400.194055,400
Apr 16, 20250.20700.23600.18500.19800.198066,800
Apr 15, 20250.24100.24100.22000.22200.222021,300
Apr 14, 20250.22000.22000.21000.21700.217015,800
Apr 11, 20250.20300.22700.20300.21200.2120106,200
Apr 10, 20250.18500.20900.18500.20300.203027,800
Apr 9, 20250.20000.21500.19800.20000.200024,600
Apr 8, 20250.19400.19500.19300.19500.19509,400
Apr 7, 20250.18100.20000.18100.19000.190055,300
Apr 4, 20250.21700.21700.18100.18100.1810103,800
Apr 3, 20250.20100.22000.19400.20000.200066,300
Apr 2, 20250.22000.24500.20700.20700.207049,000
Apr 1, 20250.22000.24300.22000.22000.220057,000
Mar 31, 20250.23000.23000.21000.22000.2200110,900
Mar 28, 20250.23000.25500.22600.24000.240095,700
Mar 27, 20250.25300.25800.23800.23800.2380160,600
Mar 26, 20250.27000.29000.25400.25400.2540163,500
Mar 25, 20250.24000.35700.24000.26800.2680767,600
Mar 24, 20250.23500.24000.22700.24000.2400212,600
Mar 21, 20250.20100.23500.20100.23500.235016,700
Mar 20, 20250.20600.23500.20600.22900.229092,700
Mar 19, 20250.20500.22400.20500.20600.206071,100
Mar 18, 20250.19500.19500.18100.19500.195016,600
Mar 17, 20250.22000.22000.17600.19100.191093,400
Mar 14, 20250.20800.21700.19600.21200.212059,200
Mar 13, 20250.20600.21500.20400.20400.204089,000
Mar 12, 20250.16500.20600.16500.20600.2060100,300
Mar 11, 20250.15000.16500.15000.16500.165020,700
Mar 10, 20250.16400.16400.15000.15000.150026,100
Mar 7, 20250.15800.16400.15800.16400.164084,100
Mar 6, 20250.15400.15400.14800.14800.148019,000
Mar 5, 20250.15600.15600.14700.15000.150051,800
Mar 4, 20250.15200.15700.14000.14300.143024,000
Mar 3, 20250.14100.15000.13300.15000.150043,600
Feb 28, 20250.14500.14600.14100.14600.14603,700
Feb 27, 20250.14900.15200.14100.14100.1410127,400
Feb 26, 20250.14900.15400.14900.15400.1540900
Feb 25, 20250.15900.16600.14300.16300.163082,900
Feb 24, 20250.16900.17500.15900.16800.168058,800
Feb 21, 20250.17700.18100.16900.16900.1690102,500
Feb 20, 20250.17100.18100.17100.17500.175081,400
Feb 19, 20250.16400.16500.15900.16500.165031,400
Feb 18, 20250.16000.17200.16000.17200.172095,600
Feb 14, 20250.18200.18200.15500.17100.1710124,400
Feb 13, 20250.16500.17100.15700.16300.163077,000
Feb 12, 20250.17000.18100.16100.17500.175050,300
Feb 11, 20250.16100.17000.15800.17000.170018,900
Feb 10, 20250.19000.19000.14800.14800.1480209,400
Feb 7, 20250.17000.17700.15800.16700.1670129,000
Feb 6, 20250.18100.18400.17400.17400.174090,700
Feb 5, 20250.17000.17000.16200.17000.1700169,900
Feb 4, 20250.13700.17000.13700.17000.1700658,500
Feb 3, 20250.13300.13300.12600.12600.126011,300
Jan 31, 20250.12500.13100.12000.13100.131038,400
Jan 30, 20250.12500.13300.12500.13100.131022,700
Jan 29, 20250.13000.13100.12700.12700.127013,700
Jan 28, 20250.12600.13800.12600.12800.128022,100
Jan 27, 20250.13200.13200.13000.13200.132030,200
Jan 24, 20250.13500.13800.13200.13200.132013,700
Jan 23, 20250.12500.13900.12500.13200.132044,100
Jan 22, 20250.12000.14000.12000.13600.136036,000
Jan 21, 20250.13000.14200.13000.13600.136068,300
Jan 17, 20250.13000.15300.13000.15300.153069,100
Jan 16, 20250.13900.13900.13000.13000.130050,200
Jan 15, 20250.13300.14900.13300.14900.1490109,000
Jan 14, 20250.12700.14700.12700.14500.145013,400
Jan 13, 20250.13800.13800.12500.13500.135026,700
Jan 10, 20250.13800.13800.12700.12900.129018,200
Jan 8, 20250.13000.13500.13000.13400.134043,000
Jan 7, 20250.12600.12600.12000.12000.120037,200
Jan 6, 20250.13800.13800.12000.12500.125048,000
Jan 3, 20250.12000.13200.12000.12900.129081,400
Jan 2, 20250.11500.11800.11500.11800.118016,600
Dec 31, 20240.11400.12000.11000.12000.120063,000
Dec 30, 20240.10100.11400.10100.11000.11007,100
Dec 27, 20240.11500.11500.10600.11000.110026,000
Dec 26, 20240.11700.11700.11700.11700.1170200
Dec 24, 20240.11100.11100.11100.11100.11107,400
Dec 23, 20240.11100.11900.10900.11900.119028,100
Dec 20, 20240.11100.11100.11100.11100.1110-
Dec 19, 20240.11700.11700.11000.11100.1110269,200
Dec 18, 20240.11600.11700.11500.11700.11707,400
Dec 17, 20240.12000.12000.11500.11500.115022,400
Dec 16, 20240.11600.11800.11600.11800.11805,500
Dec 13, 20240.11800.11900.11800.11900.119041,900
Dec 12, 20240.12000.12500.12000.12500.12508,000
Dec 11, 20240.12300.12300.12000.12200.122047,600
Dec 10, 20240.12800.12800.12300.12300.123018,700
Dec 9, 20240.13000.13000.12000.12500.12502,700
Dec 6, 20240.13000.13500.12000.13000.130031,100
Dec 5, 20240.12500.12700.12000.12700.12706,500
Dec 4, 20240.13000.13000.13000.13000.130010,500
Dec 3, 20240.13200.13200.12400.12600.1260132,000
Dec 2, 20240.13700.13700.12100.12100.121024,200
Nov 29, 20240.13100.14100.13100.14100.141029,000
Nov 27, 20240.12300.13900.12300.13300.133062,700
Nov 26, 20240.13500.14400.12500.12800.128096,000
Nov 25, 20240.14700.14700.13400.13400.134052,000
Nov 22, 20240.13900.14900.13900.14000.140072,400
Nov 21, 20240.13400.13700.13400.13600.136070,000
Nov 20, 20240.13800.13800.13400.13400.134017,500
Nov 19, 20240.12800.12900.12800.12800.12804,000
Nov 18, 20240.13600.13700.12500.13000.1300127,800
Nov 15, 20240.13400.13400.12700.13100.131091,700
Nov 14, 20240.13800.14000.12600.13200.132049,400
Nov 13, 20240.14600.14600.13800.13800.138023,900
Nov 12, 20240.15300.15300.13500.13800.1380103,800
Nov 11, 20240.14800.14800.14000.14800.148036,800
Nov 8, 20240.14400.14400.14400.14400.1440-
Nov 7, 20240.13300.15000.13300.14400.144029,300
Nov 6, 20240.13600.13600.13600.13600.13602,500
Nov 5, 20240.13700.13700.13600.13600.136012,000
Nov 4, 20240.14000.14000.14000.14000.14005,000
Nov 1, 20240.13300.13300.13300.13300.1330-
Oct 31, 20240.14300.14300.13300.13300.133015,000
Oct 30, 20240.13200.14400.13200.14400.144092,000
Oct 29, 20240.13800.13900.13700.13700.13708,200
Oct 28, 20240.14400.14400.14000.14200.14208,400
Oct 25, 20240.14700.15200.14700.15200.15202,000
Oct 24, 20240.16900.16900.15200.15300.153020,500
Oct 23, 20240.16200.16500.15200.15200.152041,000
Oct 22, 20240.15400.15500.14700.15500.155041,900
Oct 21, 20240.15000.16000.14000.14400.1440128,900
Oct 18, 20240.15600.15600.15300.15300.153018,500
Oct 17, 20240.16100.16300.15600.15600.156026,500
Oct 16, 20240.16400.17000.15600.16100.161076,500
Oct 15, 20240.17800.17800.17100.17100.1710106,900
Oct 14, 20240.18900.18900.17100.17800.178023,600
Oct 11, 20240.17600.17600.17300.17400.174014,000
Oct 10, 20240.16800.17700.16800.17600.176092,700
Oct 9, 20240.17000.17700.17000.17500.175026,300
Oct 8, 20240.18000.18000.16300.17500.175093,800
Oct 7, 20240.18200.20000.17200.18500.1850118,400
Oct 4, 20240.14100.16300.13500.15500.1550267,200
Oct 3, 20240.11500.14500.11300.13900.1390407,900
Oct 2, 20240.11500.12100.11500.12100.121085,500
Oct 1, 20240.11700.12000.11300.11300.113065,000
Sep 30, 20240.11500.11500.11100.11100.111018,000
Sep 27, 20240.11500.11900.11200.11500.115051,000
Sep 26, 20240.11900.11900.11300.11500.1150109,700
Sep 25, 20240.13500.13500.11600.12000.120033,400
Sep 24, 20240.11900.12000.11900.12000.1200137,200
Sep 23, 20240.12000.12000.11200.11200.1120145,300
Sep 20, 20240.11800.12300.11600.11600.1160100,500
Sep 19, 20240.12200.12200.12200.12200.122068,500
Sep 18, 20240.12000.12200.11700.12200.122045,000
Sep 17, 20240.11000.11300.11000.11300.11305,800
Sep 16, 20240.12000.12200.12000.12200.12203,000
Sep 13, 20240.11100.12200.10400.12000.1200246,200
Sep 12, 20240.11200.11200.10800.11000.110090,200
Sep 11, 20240.10800.11100.10800.11100.111025,100
Sep 10, 20240.11100.11100.10000.10500.105043,400
Sep 9, 20240.11100.11100.10900.11100.111028,400
Sep 6, 20240.11300.11400.11100.11200.112073,100
Sep 5, 20240.11500.11500.11300.11300.1130108,000
Sep 4, 20240.11500.11600.11300.11300.113015,600
Sep 3, 20240.11700.11800.11700.11800.1180114,600
Aug 30, 20240.11900.11900.11900.11900.1190-
Aug 29, 20240.11800.11900.11800.11900.119024,500
Aug 28, 20240.11200.11300.11100.11300.113084,000
Aug 27, 20240.11800.11800.11200.11200.112027,000
Aug 26, 20240.11900.12100.11000.12000.120050,200
Aug 23, 20240.12000.12300.12000.12300.123074,000
Aug 22, 20240.12000.12300.11700.12300.123083,100
Aug 21, 20240.12200.12200.12000.12000.120037,900
Aug 20, 20240.12200.12300.12200.12300.12301,700
Aug 19, 20240.12400.12600.12200.12300.123017,200
Aug 16, 20240.12600.12600.12300.12300.12305,300
Aug 15, 20240.12000.12300.12000.12300.123058,100
Aug 14, 20240.12000.12000.11500.11600.116055,800
Aug 13, 20240.11500.12000.11500.12000.120050,100
Aug 12, 20240.12300.12300.11300.11300.113044,800
Aug 9, 20240.12400.12400.11100.11700.117028,200
Aug 8, 20240.12300.12300.11400.11500.115027,200
Aug 7, 20240.11400.11800.11400.11800.11808,500
Aug 6, 20240.11400.11900.11200.11200.112016,800
Aug 5, 20240.11300.12000.11300.12000.12006,400
Aug 2, 20240.12600.12700.11900.11900.119012,100
Aug 1, 20240.12600.12600.12500.12500.12506,100
Jul 31, 20240.12400.12400.11500.11900.119020,000
Jul 30, 20240.12900.12900.11500.12400.1240163,000
Jul 29, 20240.13100.13500.12900.13500.1350103,500
Jul 26, 20240.13600.13600.12800.12900.129052,000
Jul 25, 20240.13900.14600.13400.13400.134040,700
Jul 24, 20240.14800.14800.14000.14500.145052,000
Jul 23, 20240.15600.16600.15000.16600.166027,000
Jul 22, 20240.13000.15000.13000.15000.150049,600
Jul 19, 20240.12500.14400.12500.13800.138077,500
Jul 18, 20240.14000.14000.12500.13200.132089,100
Jul 17, 20240.15000.15000.13900.13900.139083,000
Jul 16, 20240.14500.14600.14200.14200.142059,000
Jul 15, 20240.13800.14500.13800.14300.143029,000
Jul 12, 20240.13300.13800.13000.13100.1310169,500
Jul 11, 20240.13100.13100.12500.12500.12506,200
Jul 10, 20240.12100.12700.11900.12700.127042,900
Jul 9, 20240.12200.12200.12100.12100.12109,000
Jul 8, 20240.12000.12000.11500.11500.11509,700
Jul 5, 20240.13100.13100.12900.12900.12909,600
Jul 3, 20240.12200.12200.12200.12200.1220-
Jul 2, 20240.12300.12300.12200.12200.122020,600
Jul 1, 20240.12300.12300.12200.12200.122023,100
Jun 28, 20240.12500.12600.12100.12100.121036,200
Jun 27, 20240.12900.13300.12100.12100.1210106,100
Jun 26, 20240.13300.13900.13300.13500.13509,100
Jun 25, 20240.12900.14300.12900.14200.142059,300
Jun 24, 20240.12700.13200.12700.13200.132036,200
Jun 21, 20240.13200.14800.13200.13800.138040,500
Jun 20, 20240.13100.13200.12600.13000.130021,400
Jun 18, 20240.13000.13600.13000.13600.136035,000
Jun 17, 20240.13700.14200.12900.13200.132058,600
Jun 14, 20240.12800.13900.12800.13600.136032,900
Jun 13, 20240.14300.14300.12800.12800.1280128,400
Jun 12, 20240.13200.13200.13100.13100.131043,000
Jun 11, 20240.13500.13900.13100.13200.132091,100
Jun 10, 20240.14400.14400.14000.14000.140037,600
Jun 7, 20240.14000.14400.13600.14400.144039,000
Jun 6, 20240.14300.14300.13100.14100.141047,600
Jun 5, 20240.14200.14300.14000.14300.143054,200
Jun 4, 20240.16500.16500.14500.14700.147092,400
Jun 3, 20240.14500.17000.14500.14600.1460106,600
May 31, 20240.14700.15800.14500.15400.154022,700
May 30, 20240.14900.14900.14500.14500.145067,900
May 29, 20240.14600.14700.14600.14700.147031,700
May 28, 20240.15000.15000.14500.14500.1450148,600
May 24, 20240.14500.14500.14300.14300.143044,000
May 23, 20240.14800.14800.14000.14200.1420135,300
May 22, 20240.14900.15100.14800.15100.151070,700
May 21, 20240.15800.15800.14800.15000.150094,100
May 20, 20240.16600.17000.15800.16500.1650107,400
May 17, 20240.15100.15500.15100.15300.153020,100
May 16, 20240.15200.15300.14700.14700.147029,300
May 15, 20240.16000.16000.14900.15500.155055,600
May 14, 20240.16800.16800.13500.14700.1470364,800
May 13, 20240.16900.16900.16500.16500.165016,100
May 10, 20240.14800.16900.14800.16900.1690109,300
May 9, 20240.14400.14400.14400.14400.14402,300
May 8, 20240.14700.14700.14700.14700.1470600
May 7, 20240.15000.15000.14700.14700.147015,600
May 6, 20240.15800.15800.14700.15000.150021,500
May 3, 20240.14600.15000.14600.15000.150014,000
Waiting for permission
Allow microphone access to enable voice search

Try again.