Inflection Resources Ltd. (CSE:AUCU)
Canada
· Delayed Price · Currency is CAD 0.2350
0.00 (0.00%)
Dec 5, 2025, 3:27 PM EST
Inflection Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 103,500 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | 10,000 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 24,860 |
| Dec 2, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 18,500 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 139,500 |
| Nov 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 4,000 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 183,730 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 32,600 |
| Nov 21, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 10,000 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 16,500 |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.98% | 4,500 |
| Nov 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 13,366 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 17,870 |
| Nov 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 3,000 |
| Nov 13, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 109,399 |
| Nov 12, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 76,250 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 78,500 |
| Nov 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 34,967 |
| Nov 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 23,500 |
| Nov 6, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 141,000 |
| Nov 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 80,500 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -8.70% | 359,000 |
| Nov 3, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 48,908 |
| Oct 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 89,660 |
| Oct 30, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 2.22% | 230,062 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 100,000 |
| Oct 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 38,525 |
| Oct 27, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 2.33% | 136,800 |
| Oct 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 55,500 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -4.44% | 501,500 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 11,000 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 203,802 |
| Oct 20, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 21,000 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 82,000 |
| Oct 16, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 41,000 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 210,000 |
| Oct 14, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 58,500 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -6.12% | 189,655 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 86,900 |
| Oct 8, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.25% | 372,000 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -9.43% | 110,212 |
| Oct 6, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 107,361 |
| Oct 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 24,083 |
| Oct 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 27,500 |
| Oct 1, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 44,100 |
| Sep 30, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 33,001 |
| Sep 29, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | 3.57% | 189,657 |
| Sep 26, 2025 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | -1.75% | 94,354 |
| Sep 25, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -8.06% | 134,890 |
| Sep 24, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 80,000 |