Inflection Resources Ltd. (CSE:AUCU)
Canada
· Delayed Price · Currency is CAD 0.235
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 |
| Sep 23, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 5.08% | 41,560 |
| Sep 22, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -11.94% | 116,096 |
| Sep 19, 2025 | 0.32 | 0.35 | 0.31 | 0.34 | 0.34 | -1.47% | 179,010 |
| Sep 18, 2025 | 0.33 | 0.35 | 0.31 | 0.34 | 0.34 | -2.86% | 129,543 |
| Sep 17, 2025 | 0.25 | 0.36 | 0.25 | 0.35 | 0.35 | 40.00% | 500,753 |
| Sep 16, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 123,000 |
| Sep 15, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.11% | 54,973 |
| Sep 12, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 85,100 |
| Sep 11, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 2.33% | 50,400 |
| Sep 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 14,000 |
| Sep 9, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 102,500 |
| Sep 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 174,504 |
| Sep 5, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 65,500 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 80,000 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 147,500 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 738,500 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 27,483 |
| Aug 28, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 270,200 |
| Aug 27, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 133,800 |
| Aug 26, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 116,983 |
| Aug 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.82% | 16,500 |
| Aug 22, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 111,500 |
| Aug 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 74,500 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 12,803 |
| Aug 19, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -11.11% | 298,700 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -8.16% | 175,477 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 40,500 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -12.73% | 66,500 |
| Aug 13, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 17.02% | 406,477 |
| Aug 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 9,500 |
| Aug 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 42,500 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 13,500 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 103,833 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 44,500 |
| Aug 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 41,000 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 35,000 |
| Jul 31, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 21,400 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 32,000 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 17,500 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 46,000 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 6,000 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 145,497 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 180,500 |
| Jul 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 118,700 |
| Jul 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 119,500 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 196,000 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 15,500 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 39,000 |
| Jul 14, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 34,000 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 46,500 |