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

TSXV - Delayed Quote CAD

Infield Minerals Corp. (INFD.V)

0.0200
0.0000
(0.00%)
At close: April 28 at 10:40:15 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.02000.02000.02000.02000.0200-
May 1, 20250.02000.02000.02000.02000.0200-
Apr 30, 20250.02000.02000.02000.02000.0200-
Apr 29, 20250.02000.02000.02000.02000.0200-
Apr 28, 20250.02000.02000.02000.02000.020080,000
Apr 25, 20250.02500.02500.02500.02500.0250-
Apr 24, 20250.02500.02500.02500.02500.0250-
Apr 23, 20250.02500.02500.02500.02500.0250-
Apr 22, 20250.02500.02500.02500.02500.0250-
Apr 21, 20250.02500.02500.02500.02500.0250-
Apr 17, 20250.02500.02500.02500.02500.025041,000
Apr 16, 20250.02500.02500.02500.02500.0250100,000
Apr 15, 20250.02500.02500.02500.02500.0250-
Apr 14, 20250.02500.02500.02500.02500.0250-
Apr 11, 20250.02500.02500.02500.02500.0250-
Apr 10, 20250.02500.02500.02500.02500.0250-
Apr 9, 20250.02500.02500.02500.02500.025075,000
Apr 8, 20250.02500.02500.02500.02500.0250-
Apr 7, 20250.02500.02500.02500.02500.0250-
Apr 4, 20250.02500.02500.02500.02500.0250130,000
Apr 3, 20250.03000.03000.03000.03000.0300-
Apr 2, 20250.03000.03000.03000.03000.0300-
Apr 1, 20250.03000.03000.03000.03000.0300250,000
Mar 31, 20250.03000.03000.03000.03000.0300-
Mar 28, 20250.03000.03000.03000.03000.0300-
Mar 27, 20250.03000.03000.03000.03000.030018,123
Mar 26, 20250.03000.03500.03000.03500.0350248,000
Mar 25, 20250.02500.02500.02500.02500.025060,000
Mar 24, 20250.02500.02500.02500.02500.0250200,000
Mar 21, 20250.02500.02500.02500.02500.0250100,000
Mar 20, 20250.02500.02500.02500.02500.0250-
Mar 19, 20250.02500.02500.02500.02500.0250-
Mar 18, 20250.02500.02500.02500.02500.0250-
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, 20250.03000.03000.02500.02500.025092,000
Mar 11, 20250.03500.03500.03500.03500.0350-
Mar 10, 20250.03500.03500.03500.03500.0350-
Mar 7, 20250.03500.03500.03500.03500.0350-
Mar 6, 20250.03500.03500.03500.03500.0350-
Mar 5, 20250.03500.03500.03500.03500.0350-
Mar 4, 20250.03500.03500.03500.03500.0350-
Mar 3, 20250.03500.03500.03500.03500.035010,000
Feb 28, 20250.03000.03000.03000.03000.0300-
Feb 27, 20250.03000.03000.03000.03000.0300-
Feb 26, 20250.03000.03000.03000.03000.0300-
Feb 25, 20250.03000.03000.03000.03000.0300-
Feb 24, 20250.03000.03000.03000.03000.0300-
Feb 21, 20250.03000.03000.03000.03000.0300-
Feb 20, 20250.03000.03000.03000.03000.0300-
Feb 19, 20250.03000.03000.03000.03000.0300-
Feb 18, 20250.03000.03000.03000.03000.0300-
Feb 14, 20250.03000.03000.03000.03000.030040,000
Feb 13, 20250.03500.03500.03500.03500.0350-
Feb 12, 20250.03500.03500.03500.03500.0350-
Feb 11, 20250.03500.03500.03500.03500.0350-
Feb 10, 20250.03500.03500.03500.03500.0350-
Feb 7, 20250.03500.03500.03500.03500.0350-
Feb 6, 20250.03500.03500.03500.03500.0350-
Feb 5, 20250.03500.03500.03500.03500.0350-
Feb 4, 20250.03500.03500.03500.03500.0350-
Feb 3, 20250.03500.03500.03500.03500.0350-
Jan 31, 20250.03500.03500.03500.03500.035040,000
Jan 30, 20250.04000.04000.04000.04000.0400-
Jan 29, 20250.04000.04000.04000.04000.040068,000
Jan 28, 20250.04000.04000.04000.04000.0400-
Jan 27, 20250.04000.04000.04000.04000.0400-
Jan 24, 20250.04000.04000.04000.04000.0400-
Jan 23, 20250.04000.04000.04000.04000.0400-
Jan 22, 20250.04000.04000.04000.04000.0400-
Jan 21, 20250.04000.04000.04000.04000.040010,000
Jan 20, 20250.03500.03500.03500.03500.0350-
Jan 17, 20250.03500.03500.03500.03500.0350-
Jan 16, 20250.03500.03500.03500.03500.035072,000
Jan 15, 20250.03000.03500.03000.03500.035020,000
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, 20250.02500.02500.02500.02500.0250-
Jan 8, 20250.02500.02500.02500.02500.0250-
Jan 7, 20250.02500.02500.02500.02500.0250-
Jan 6, 20250.02500.02500.02500.02500.0250-
Jan 3, 20250.02500.02500.02500.02500.0250-
Jan 2, 20250.02500.02500.02500.02500.0250-
Dec 31, 20240.02500.02500.02500.02500.02501,000
Dec 30, 20240.03000.03000.02500.02500.0250131,000
Dec 27, 20240.03000.03000.03000.03000.0300-
Dec 24, 20240.03500.03500.03000.03000.030039,000
Dec 23, 20240.03500.03500.03500.03500.0350-
Dec 20, 20240.03500.03500.03500.03500.0350-
Dec 19, 20240.03500.03500.03500.03500.0350-
Dec 18, 20240.03500.03500.03500.03500.035016,000
Dec 17, 20240.03500.03500.03500.03500.0350-
Dec 16, 20240.03500.03500.03500.03500.0350-
Dec 13, 20240.03500.03500.03500.03500.0350-
Dec 12, 20240.03500.03500.03500.03500.0350-
Dec 11, 20240.03500.03500.03500.03500.035025,000
Dec 10, 20240.04000.04000.04000.04000.0400-
Dec 9, 20240.04000.04000.04000.04000.0400-
Dec 6, 20240.04000.04000.04000.04000.040013,750
Dec 5, 20240.03500.03500.03500.03500.0350100,000
Dec 4, 20240.03500.03500.03500.03500.0350-
Dec 3, 20240.03500.03500.03500.03500.035050,000
Dec 2, 20240.04000.04000.04000.04000.0400-
Nov 29, 20240.04000.04000.04000.04000.040033,000
Nov 28, 20240.03500.03500.03500.03500.0350-
Nov 27, 20240.03500.03500.03500.03500.0350-
Nov 26, 20240.03500.03500.03500.03500.0350-
Nov 25, 20240.03500.03500.03500.03500.035075,000
Nov 22, 20240.03000.03000.03000.03000.0300-
Nov 21, 20240.03000.03000.03000.03000.0300-
Nov 20, 20240.03000.03000.03000.03000.0300-
Nov 19, 20240.03000.03000.03000.03000.0300-
Nov 18, 20240.03000.03000.03000.03000.0300-
Nov 15, 20240.03000.03000.03000.03000.0300-
Nov 14, 20240.03000.03000.03000.03000.0300-
Nov 13, 20240.03000.03000.03000.03000.0300-
Nov 12, 20240.03000.03000.03000.03000.0300-
Nov 11, 20240.03000.03000.03000.03000.0300-
Nov 8, 20240.03000.03000.03000.03000.0300-
Nov 7, 20240.03000.03000.03000.03000.03001,000
Nov 6, 20240.04000.04000.03000.03000.030020,000
Nov 5, 20240.06000.06000.06000.06000.0600-
Nov 4, 20240.06000.06000.06000.06000.0600-
Nov 1, 20240.06000.06000.06000.06000.0600-
Oct 31, 20240.06000.06000.06000.06000.060011,507
Oct 30, 20240.04000.04000.04000.04000.0400-
Oct 29, 20240.04000.04000.04000.04000.0400-
Oct 28, 20240.04000.04000.04000.04000.0400-
Oct 25, 20240.04000.04000.04000.04000.0400-
Oct 24, 20240.04000.04000.04000.04000.040020,000
Oct 23, 20240.04000.04000.04000.04000.040021,500
Oct 22, 20240.05000.05000.05000.05000.0500-
Oct 21, 2024 1:2 Stock Splits
Oct 21, 20240.05000.05000.05000.05000.0500-
Oct 18, 20240.05000.05000.05000.05000.050043,500
Oct 17, 20240.05000.05000.05000.05000.0500-
Oct 16, 20240.05000.05000.05000.05000.05004,500
Oct 15, 20240.05000.05000.05000.05000.050015,000
Oct 11, 20240.05000.05000.04000.04000.040044,500
Oct 10, 20240.05000.05000.05000.05000.0500-
Oct 9, 20240.05000.06000.05000.05000.050071,500
Oct 8, 20240.05000.07000.05000.05000.0500414,625
Oct 7, 20240.07000.07000.04000.04000.040075,500
Oct 4, 20240.04000.06000.04000.06000.0600151,000
Oct 3, 20240.03000.03000.03000.03000.030053,500
Oct 2, 20240.03000.03000.03000.03000.0300-
Oct 1, 20240.03000.03000.03000.03000.0300-
Sep 30, 20240.03000.03000.03000.03000.0300-
Sep 27, 20240.03000.03000.03000.03000.0300-
Sep 26, 20240.03000.03000.03000.03000.0300-
Sep 25, 20240.03000.03000.03000.03000.0300-
Sep 24, 20240.03000.03000.03000.03000.0300-
Sep 23, 20240.03000.03000.03000.03000.0300-
Sep 20, 20240.03000.03000.03000.03000.0300-
Sep 19, 20240.03000.03000.03000.03000.0300-
Sep 18, 20240.03000.03000.03000.03000.0300-
Sep 17, 20240.03000.03000.03000.03000.0300-
Sep 16, 20240.03000.03000.03000.03000.030055,500
Sep 13, 20240.03000.03000.03000.03000.030056,500
Sep 12, 20240.03000.03000.03000.03000.03002,500
Sep 11, 20240.03000.03000.03000.03000.0300-
Sep 10, 20240.03000.03000.03000.03000.0300-
Sep 9, 20240.03000.03000.03000.03000.0300-
Sep 6, 20240.03000.03000.03000.03000.0300102,500
Sep 5, 20240.04000.04000.03000.03000.030033,500
Sep 4, 20240.04000.04000.04000.04000.0400-
Sep 3, 20240.04000.04000.04000.04000.0400-
Aug 30, 20240.04000.04000.04000.04000.0400-
Aug 29, 20240.04000.04000.04000.04000.0400-
Aug 28, 20240.04000.04000.04000.04000.0400-
Aug 27, 20240.04000.04000.04000.04000.0400-
Aug 26, 20240.04000.04000.04000.04000.0400-
Aug 23, 20240.04000.04000.04000.04000.0400-
Aug 22, 20240.04000.04000.04000.04000.0400-
Aug 21, 20240.04000.04000.04000.04000.040010,000
Aug 20, 20240.04000.04000.04000.04000.040040,000
Aug 19, 20240.04000.04000.04000.04000.0400-
Aug 16, 20240.04000.04000.04000.04000.040010,000
Aug 15, 20240.04000.04000.04000.04000.0400-
Aug 14, 20240.04000.04000.04000.04000.0400-
Aug 13, 20240.04000.04000.04000.04000.0400-
Aug 12, 20240.04000.04000.04000.04000.0400-
Aug 9, 20240.04000.04000.04000.04000.0400-
Aug 8, 20240.04000.04000.04000.04000.0400-
Aug 7, 20240.04000.04000.04000.04000.0400-
Aug 6, 20240.04000.04000.04000.04000.0400-
Aug 2, 20240.04000.04000.04000.04000.04002,500
Aug 1, 20240.04000.04000.04000.04000.0400-
Jul 31, 20240.04000.04000.04000.04000.040063,000
Jul 30, 20240.04000.04000.04000.04000.0400-
Jul 29, 20240.04000.04000.04000.04000.0400160,000
Jul 26, 20240.05000.05000.05000.05000.0500-
Jul 25, 20240.05000.05000.05000.05000.050025,000
Jul 24, 20240.05000.05000.05000.05000.050055,000
Jul 23, 20240.04000.04000.04000.04000.0400-
Jul 22, 20240.04000.04000.04000.04000.0400-
Jul 19, 20240.04000.04000.04000.04000.04002,000
Jul 18, 20240.04000.04000.04000.04000.0400-
Jul 17, 20240.04000.04000.04000.04000.0400-
Jul 16, 20240.04000.04000.04000.04000.0400-
Jul 15, 20240.04000.04000.04000.04000.040012,000
Jul 12, 20240.04000.04000.04000.04000.0400-
Jul 11, 20240.04000.04000.04000.04000.0400-
Jul 10, 20240.04000.04000.04000.04000.0400-
Jul 9, 20240.04000.04000.04000.04000.040029,000
Jul 8, 20240.05000.05000.05000.05000.050015,000
Jul 5, 20240.05000.05000.05000.05000.050025,000
Jul 4, 20240.05000.05000.05000.05000.050028,000
Jul 3, 20240.05000.05000.05000.05000.050044,500
Jul 2, 20240.04000.04000.04000.04000.0400-
Jun 28, 20240.04000.04000.04000.04000.0400-
Jun 27, 20240.04000.04000.04000.04000.0400-
Jun 26, 20240.04000.04000.04000.04000.040013,500
Jun 25, 20240.05000.05000.05000.05000.050019,000
Jun 24, 20240.05000.05000.05000.05000.0500-
Jun 21, 20240.05000.05000.05000.05000.0500-
Jun 20, 20240.05000.05000.05000.05000.0500-
Jun 19, 20240.05000.05000.05000.05000.05003,000
Jun 18, 20240.05000.05000.05000.05000.050023,000
Jun 17, 20240.05000.05000.05000.05000.050039,000
Jun 14, 20240.06000.06000.04000.05000.0500674,500
Jun 13, 20240.07000.07000.07000.07000.0700-
Jun 12, 20240.08000.10000.07000.07000.0700213,000
Jun 11, 20240.05000.07000.05000.07000.0700246,750
Jun 10, 20240.04000.05000.04000.04000.040045,500
Jun 7, 20240.03000.03000.03000.03000.03001,500
Jun 6, 20240.03000.03000.03000.03000.030020,500
Jun 5, 20240.03000.03000.03000.03000.0300-
Jun 4, 20240.03000.03000.03000.03000.0300119,000
Jun 3, 20240.03000.03000.03000.03000.0300-
May 31, 20240.03000.03000.03000.03000.0300-
May 30, 20240.03000.03000.03000.03000.0300-
May 29, 20240.03000.03000.03000.03000.0300-
May 28, 20240.03000.03000.03000.03000.0300-
May 27, 20240.03000.03000.03000.03000.0300-
May 24, 20240.03000.03000.03000.03000.0300-
May 23, 20240.03000.03000.03000.03000.0300-
May 22, 20240.03000.03000.03000.03000.0300-
May 21, 20240.03000.03000.03000.03000.0300-
May 17, 20240.03000.03000.03000.03000.0300-
May 16, 20240.02000.03000.02000.03000.03005,500
May 15, 20240.03000.03000.03000.03000.0300-
May 14, 20240.03000.03000.03000.03000.0300-
May 13, 20240.03000.03000.03000.03000.0300-
May 10, 20240.03000.03000.03000.03000.0300-
May 9, 20240.03000.03000.03000.03000.0300-
May 8, 20240.03000.03000.03000.03000.0300-
May 7, 20240.03000.03000.03000.03000.0300-
May 6, 20240.03000.03000.03000.03000.0300-
May 3, 20240.03000.03000.03000.03000.0300-
May 2, 20240.03000.03000.03000.03000.0300-

Related Tickers

ELY.V Electrum Discovery Corp.
0.0600
0.00%
 
CAPT.V Capitan Silver Corp.
0.4200
-12.50%
 
KDK.V Kodiak Copper Corp.
0.4450
-1.11%
 
LUC.TO Lucara Diamond Corp.
0.3500
-1.41%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.