Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inflection Resources Ltd (CSE: AUCU )

0.2150 +0.0150 (+7.50%)
Official Closing Price Updated: 3:40 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.2000 0.2150 0.1950 0.2150 44,564 +0.01(+7.50%)
May 30, 2024 0.2000 0.2050 0.2000 0.2000 114,500 +0.00(+0.00%)
May 29, 2024 0.1950 0.2000 0.1950 0.2000 55,500 +0.01(+2.56%)
May 28, 2024 0.2000 0.2000 0.1950 0.1950 186,500 -0.01(-2.50%)
May 27, 2024 0.2000 0.2000 0.2000 0.2000 34,000 +0.00(+0.00%)
May 24, 2024 0.2000 0.2000 0.1950 0.2000 108,564 +0.01(+2.56%)
May 23, 2024 0.2050 0.2050 0.1900 0.1950 282,014 -0.02(-9.30%)
May 22, 2024 0.2050 0.2150 0.2000 0.2150 80,500 +0.01(+4.88%)
May 21, 2024 0.2100 0.2100 0.2000 0.2050 123,500 -0.01(-2.38%)
May 17, 2024 0.2100 0 +0.01(+7.69%)
May 16, 2024 0.2100 0.2100 0.1950 0.1950 95,500 -0.01(-4.88%)
May 15, 2024 0.2100 0.2100 0.2050 0.2050 10,000 +0.01(+5.13%)
May 14, 2024 0.2200 0.2200 0.1850 0.1950 400,667 -0.02(-11.36%)
May 13, 2024 0.2300 0.2300 0.2200 0.2200 62,500 -0.01(-4.35%)
May 10, 2024 0.2000 0.2300 0.2000 0.2300 169,500 +0.03(+15.00%)
May 09, 2024 0.2050 0.2050 0.2000 0.2000 50,000 -0.01(-4.76%)
May 08, 2024 0.2100 0.2100 0.2000 0.2100 72,000 +0.01(+5.00%)
May 07, 2024 0.2050 0.2050 0.2000 0.2000 15,500 +0.00(+0.00%)
May 06, 2024 0.2000 0.2050 0.2000 0.2000 140,500 -0.00(-2.44%)
May 03, 2024 0.2000 0.2050 0.2000 0.2050 14,100 +0.00(+0.00%)
May 02, 2024 0.2000 0.2050 0.2000 0.2050 82,737 +0.01(+5.13%)
May 01, 2024 0.1950 0.1950 0.1950 0.1950 1,000 -0.01(-2.50%)
Apr 30, 2024 0.2050 0.2100 0.2000 0.2000 12,168 +0.01(+2.56%)
Apr 26, 2024 0.1950 0 +0.01(+2.63%)
Apr 25, 2024 0.1950 0.2100 0.1850 0.1900 88,001 +0.00(+0.00%)
Apr 24, 2024 0.2100 0.2100 0.1900 0.1900 65,300 -0.02(-9.52%)
Apr 23, 2024 0.2050 0.2200 0.2000 0.2100 94,339 +0.01(+5.00%)
Apr 22, 2024 0.2000 0.2000 0.2000 0.2000 46,500 +0.00(+0.00%)
Apr 19, 2024 0.2000 0.2000 0.1950 0.2000 61,500 +0.00(+0.00%)
Apr 18, 2024 0.2000 0.2050 0.2000 0.2000 34,000 +0.00(+0.00%)
Apr 17, 2024 0.1950 0.2000 0.1950 0.2000 77,500 +0.00(+0.00%)
Apr 16, 2024 0.2000 0.2000 0.2000 0.2000 31,000 +0.00(+0.00%)
Apr 15, 2024 0.1800 0.2100 0.1800 0.2000 83,150 +0.02(+11.11%)
Apr 12, 2024 0.1750 0.1800 0.1750 0.1800 130,162 +0.00(+0.00%)
Apr 11, 2024 0.1800 0.1800 0.1750 0.1800 40,500 +0.00(+0.00%)
Apr 10, 2024 0.1800 0.1800 0.1800 0.1800 6,000 -0.01(-2.70%)
Apr 09, 2024 0.1900 0.1900 0.1850 0.1850 36,000 -0.01(-2.63%)
Apr 08, 2024 0.1800 0.1900 0.1800 0.1900 39,000 +0.01(+2.70%)
Apr 05, 2024 0.1800 0.1850 0.1800 0.1850 47,000 +0.01(+2.78%)
Apr 04, 2024 0.1800 0.1800 0.1800 0.1800 14,000 +0.00(+0.00%)
Apr 03, 2024 0.1800 0.1800 0.1750 0.1800 96,500 +0.00(+0.00%)
Apr 02, 2024 0.1800 0.1800 0.1750 0.1800 9,700 +0.00(+0.00%)
Apr 01, 2024 0.1700 0.1800 0.1700 0.1800 120,700 +0.01(+2.86%)
Mar 28, 2024 0.1750 0 -0.01(-2.78%)
Mar 27, 2024 0.1650 0.1800 0.1650 0.1800 85,000 +0.01(+5.88%)
Mar 26, 2024 0.1700 0.1700 0.1700 0.1700 40,000 +0.01(+3.03%)
Mar 25, 2024 0.1600 0.1650 0.1600 0.1650 35,219 -0.01(-5.71%)
Mar 22, 2024 0.1750 0.1750 0.1600 0.1750 107,500 +0.00(+0.00%)
Mar 21, 2024 0.1800 0.1800 0.1750 0.1750 7,000 +0.00(+0.00%)
Mar 20, 2024 0.1800 0.1800 0.1700 0.1750 57,200 +0.00(+0.00%)
Mar 19, 2024 0.1750 0.1750 0.1750 0.1750 3,500 +0.01(+6.06%)
Mar 18, 2024 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Mar 15, 2024 0.1700 0.1700 0.1650 0.1650 70,000 -0.01(-2.94%)
Mar 14, 2024 0.1750 0.1750 0.1700 0.1700 18,500 -0.01(-5.56%)
Mar 13, 2024 0.1800 0.1800 0.1800 0.1800 13,500 +0.00(+0.00%)
Mar 12, 2024 0.1800 0.1800 0.1800 0.1800 6,500 +0.01(+2.86%)
Mar 11, 2024 0.1750 0.1750 0.1750 0.1750 11,500 +0.00(+2.94%)
Mar 07, 2024 0.1700 0.1700 0 +0.00(+0.00%)
Mar 04, 2024 0.1700 0.1700 0 -0.01(-5.56%)
Mar 01, 2024 0.1700 0.1800 0.1700 0.1800 30,000 +0.01(+5.88%)
Feb 29, 2024 0.1750 0.1750 0.1700 0.1700 17,000 -0.00(-2.86%)
Feb 28, 2024 0.1750 0.1750 0.1750 0.1750 500 -0.01(-2.78%)
Feb 27, 2024 0.1700 0.1800 0.1700 0.1800 41,721 +0.01(+5.88%)
Feb 26, 2024 0.1750 0.1750 0.1700 0.1700 79,000 -0.02(-10.53%)
Feb 22, 2024 0.1900 0.1900 0 -0.01(-2.56%)
Feb 21, 2024 0.1950 0.1950 0.1950 0.1950 809 +0.00(+0.00%)
Feb 16, 2024 0.1950 0 -0.01(-2.50%)
Feb 13, 2024 0.2000 0.2000 0 -0.00(-2.44%)
Feb 12, 2024 0.2050 0.2100 0.2050 0.2050 156,500 +0.01(+5.13%)
Feb 09, 2024 0.1950 0.2050 0.1950 0.1950 60,000 -0.01(-2.50%)
Feb 08, 2024 0.1950 0.2000 0.1950 0.2000 62,500 +0.00(+0.00%)
Feb 07, 2024 0.2000 0.2000 0.1950 0.2000 78,500 +0.01(+2.56%)
Feb 06, 2024 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Feb 05, 2024 0.1800 0.2000 0.1800 0.1950 88,785 +0.01(+5.41%)
Feb 02, 2024 0.1900 0.1950 0.1850 0.1850 44,500 +0.01(+2.78%)
Feb 01, 2024 0.1900 0.1950 0.1650 0.1800 82,500 -0.02(-7.69%)
Jan 31, 2024 0.1800 0.1950 0.1800 0.1950 66,500 +0.01(+5.41%)
Jan 30, 2024 0.1750 0.1900 0.1750 0.1850 28,500 +0.01(+2.78%)
Jan 29, 2024 0.1750 0.1800 0.1750 0.1800 17,500 +0.01(+5.88%)
Jan 26, 2024 0.1800 0.1800 0.1700 0.1700 56,000 -0.00(-2.86%)
Jan 24, 2024 0.1750 0.1750 0 -0.01(-2.78%)
Jan 22, 2024 0.1800 0.1800 300 -0.02(-7.69%)
Jan 18, 2024 0.1950 0.1950 0 -0.01(-7.14%)
Jan 16, 2024 0.2100 0.2100 0 -0.01(-4.55%)
Jan 15, 2024 0.2100 0.2250 0.2100 0.2200 75,500 +0.01(+4.76%)
Jan 12, 2024 0.2000 0.2100 0.2000 0.2100 5,500 +0.01(+2.44%)
Jan 11, 2024 0.2050 0.2100 0.1950 0.2050 35,957 -0.01(-2.38%)
Jan 10, 2024 0.2300 0.2300 0.2100 0.2100 29,500 -0.02(-10.64%)
Jan 09, 2024 0.2350 0.2350 0.2350 0.2350 7,500 -0.01(-4.08%)
Jan 08, 2024 0.2500 0.2550 0.2450 0.2450 53,000 +0.00(+0.00%)
Jan 05, 2024 0.2450 0.2450 0.2450 0.2450 9,500 -0.01(-3.92%)
Jan 04, 2024 0.2400 0.2550 0.2350 0.2550 47,000 +0.02(+6.25%)
Jan 03, 2024 0.2300 0.2400 0.2300 0.2400 66,500 +0.02(+9.09%)
Jan 02, 2024 0.2150 0.2350 0.2150 0.2200 41,500 +0.01(+2.33%)
Dec 29, 2023 0.2150 0 +0.01(+2.38%)
Dec 28, 2023 0.2000 0.2100 0.2000 0.2100 31,800 +0.01(+5.00%)
Dec 27, 2023 0.1900 0.2050 0.1750 0.2000 81,194 +0.01(+2.56%)
Dec 22, 2023 0.1950 0 +0.02(+14.71%)
Dec 21, 2023 0.1700 0.1700 0.1650 0.1700 42,000 +0.01(+6.25%)
Dec 19, 2023 0.1600 0.1600 0 +0.01(+6.67%)
Dec 18, 2023 0.1700 0.1700 0.1500 0.1500 20,000 -0.01(-6.25%)
Dec 15, 2023 0.1700 0.1700 0.1600 0.1600 51,000 -0.02(-11.11%)
Dec 14, 2023 0.1800 0.1800 0.1800 0.1800 2,500 -0.01(-5.26%)
Dec 13, 2023 0.1650 0.1900 0.1650 0.1900 53,000 +0.01(+5.56%)
Dec 08, 2023 0.1800 0 +0.01(+5.88%)
Dec 07, 2023 0.1700 0.1700 0.1700 0.1700 11,500 -0.01(-5.56%)
Dec 06, 2023 0.1800 0.1800 0.1800 0.1800 11,000 +0.00(+0.00%)
Dec 05, 2023 0.1800 0.1800 0.1800 0.1800 3,068 +0.00(+0.00%)
Dec 04, 2023 0.1800 0.1800 0.1800 0.1800 500 -0.01(-2.70%)
Nov 30, 2023 0.1850 0.1850 0 -0.01(-2.63%)
Nov 29, 2023 0.1900 0.1900 0.1900 0.1900 16,000 -0.01(-5.00%)
Nov 28, 2023 0.1850 0.2000 0.1850 0.2000 72,500 +0.02(+11.11%)
Nov 24, 2023 0.1800 0 +0.01(+2.86%)
Nov 23, 2023 0.1700 0.1750 0.1700 0.1750 16,000 +0.02(+12.90%)
Nov 22, 2023 0.1650 0.1650 0.1550 0.1550 10,000 -0.01(-3.13%)
Nov 20, 2023 0.1600 0.1600 0 -0.01(-8.57%)
Nov 16, 2023 0.1750 0.1750 150 +0.01(+6.06%)
Nov 13, 2023 0.1650 0.1650 0 +0.01(+3.13%)
Nov 10, 2023 0.1550 0.1700 0.1550 0.1600 28,894 +0.00(+0.00%)
Nov 09, 2023 0.1600 0.1600 0.1600 0.1600 9,000 +0.01(+3.23%)
Nov 08, 2023 0.1550 0.1550 0.1550 0.1550 5,000 -0.01(-3.13%)
Nov 07, 2023 0.1600 0.1600 0.1600 0.1600 17,500 +0.00(+0.00%)
Nov 06, 2023 0.1550 0.1600 0.1550 0.1600 5,000 +0.00(+0.00%)
Nov 03, 2023 0.1550 0.1600 0.1550 0.1600 14,000 +0.01(+3.23%)
Nov 02, 2023 0.1550 0.1550 0.1550 0.1550 43,000 -0.01(-3.13%)
Nov 01, 2023 0.1600 0.1600 0.1600 0.1600 6,000 +0.00(+0.00%)
Oct 31, 2023 0.1650 0.1650 0.1600 0.1600 5,500 +0.01(+3.23%)
Oct 26, 2023 0.1550 0 -0.02(-8.82%)
Oct 25, 2023 0.1700 0.1700 0.1650 0.1700 11,500 +0.00(+0.00%)
Oct 24, 2023 0.1750 0.1750 0.1600 0.1700 21,000 +0.01(+3.03%)
Oct 23, 2023 0.1650 0.1700 0.1650 0.1650 15,500 -0.01(-5.71%)
Oct 20, 2023 0.1750 0.1750 0.1750 0.1750 48,000 +0.00(+0.00%)
Oct 19, 2023 0.1800 0.1800 0.1750 0.1750 31,000 +0.00(+0.00%)
Oct 18, 2023 0.1800 0.1800 0.1700 0.1750 39,000 -0.01(-5.41%)
Oct 16, 2023 0.1850 0.1850 0 +0.00(+0.00%)
Oct 13, 2023 0.1850 0.1850 0.1850 0.1850 7,000 -0.02(-9.76%)
Oct 12, 2023 0.2050 0.2050 0.2050 0.2050 1,000 +0.01(+5.13%)
Oct 11, 2023 0.1800 0.1950 0.1650 0.1950 147,936 -0.01(-7.14%)
Oct 10, 2023 0.2150 0.2150 0.2100 0.2100 31,500 +0.00(+0.00%)
Oct 06, 2023 0.2100 0 +0.03(+16.67%)
Oct 04, 2023 0.1800 0.1800 0 -0.01(-2.70%)
Oct 03, 2023 0.1900 0.1900 0.1850 0.1850 11,000 -0.02(-11.90%)
Oct 02, 2023 0.2100 0.2100 0.2100 0.2100 7,000 +0.00(+0.00%)
Sep 28, 2023 0.2100 0 +0.01(+5.00%)
Sep 27, 2023 0.2050 0.2100 0.1800 0.2000 49,500 +0.01(+5.26%)
Sep 26, 2023 0.1900 0.1950 0.1800 0.1900 31,500 -0.01(-5.00%)
Sep 25, 2023 0.1950 0.2000 0.1750 0.2000 6,500 +0.00(+0.00%)
Sep 22, 2023 0.2050 0.2200 0.1700 0.2000 78,010 -0.00(-2.44%)
Sep 21, 2023 0.1850 0.2200 0.1850 0.2050 40,000 +0.01(+7.89%)
Sep 20, 2023 0.1850 0.1900 0.1850 0.1900 1,500 -0.01(-2.56%)
Sep 19, 2023 0.1850 0.2000 0.1800 0.1950 8,300 +0.01(+2.63%)
Sep 18, 2023 0.2000 0.2000 0.1900 0.1900 6,000 -0.01(-2.56%)
Sep 15, 2023 0.1850 0.1950 0.1850 0.1950 6,000 +0.01(+5.41%)
Sep 14, 2023 0.2200 0.2200 0.1800 0.1850 44,500 -0.04(-15.91%)
Sep 13, 2023 0.2350 0.2350 0.2150 0.2200 18,500 -0.02(-8.33%)
Sep 12, 2023 0.2250 0.2400 0.2200 0.2400 17,000 +0.01(+6.67%)
Sep 11, 2023 0.2300 0.2300 0.2250 0.2250 3,500 +0.01(+2.27%)
Sep 08, 2023 0.2400 0.2400 0.2200 0.2200 43,510 -0.01(-6.38%)
Sep 07, 2023 0.2400 0.2400 0.2350 0.2350 2,000 -0.01(-4.08%)
Sep 06, 2023 0.2450 0.2450 0.2300 0.2450 38,500 +0.00(+0.00%)
Sep 01, 2023 0.2450 0 -0.01(-2.00%)
Aug 31, 2023 0.2600 0.2600 0.2500 0.2500 60,200 -0.02(-5.66%)
Aug 30, 2023 0.2650 0.2700 0.2600 0.2650 40,999 -0.01(-1.85%)
Aug 29, 2023 0.2650 0.2750 0.2650 0.2700 81,500 +0.00(+0.00%)
Aug 25, 2023 0.2700 0 -0.01(-1.82%)
Aug 24, 2023 0.2800 0.2800 0.2750 0.2750 37,000 -0.01(-1.79%)
Aug 23, 2023 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Aug 22, 2023 0.2800 0.2800 0.2800 0.2800 4,500 +0.00(+0.00%)
Aug 21, 2023 0.2850 0.2850 0.2800 0.2800 20,500 -0.00(-1.75%)
Aug 18, 2023 0.2650 0.2850 0.2650 0.2850 40,692 +0.01(+5.56%)
Aug 17, 2023 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Aug 16, 2023 0.2700 0.2800 0.2700 0.2700 12,000 -0.01(-3.57%)
Aug 15, 2023 0.2700 0.2800 0.2650 0.2800 55,157 -0.01(-3.45%)
Aug 14, 2023 0.2900 0.2900 0.2900 0.2900 14,000 +0.00(+0.00%)
Aug 11, 2023 0.2950 0.2950 0.2900 0.2900 92,150 -0.01(-1.69%)
Aug 10, 2023 0.2850 0.2950 0.2850 0.2950 42,000 +0.01(+1.72%)
Aug 09, 2023 0.2850 0.3000 0.2750 0.2900 93,303 +0.01(+3.57%)
Aug 08, 2023 0.2750 0.3000 0.2700 0.2800 100,022 +0.01(+3.70%)
Aug 04, 2023 0.2700 0 +0.01(+1.89%)
Aug 03, 2023 0.3000 0.3000 0.2650 0.2650 65,700 -0.03(-10.17%)
Aug 02, 2023 0.2550 0.2950 0.2550 0.2950 75,370 +0.03(+11.32%)
Aug 01, 2023 0.2600 0.2700 0.2550 0.2650 89,000 +0.01(+3.92%)
Jul 31, 2023 0.2600 0.2600 0.2550 0.2550 189,142 -0.01(-1.92%)
Jul 28, 2023 0.2800 0.2800 0.2600 0.2600 22,000 +0.01(+1.96%)
Jul 27, 2023 0.2700 0.2850 0.2550 0.2550 26,311 -0.01(-1.92%)
Jul 26, 2023 0.2800 0.2800 0.2600 0.2600 193,500 -0.03(-10.34%)
Jul 25, 2023 0.2650 0.2900 0.2600 0.2900 115,200 +0.02(+9.43%)
Jul 24, 2023 0.2650 0.2800 0.2550 0.2650 280,065 +0.00(+0.00%)
Jul 21, 2023 0.2650 0.2650 0.2650 0.2650 5,000 +0.00(+0.00%)
Jul 19, 2023 0.2650 0.2650 0 +0.02(+6.00%)
Jul 18, 2023 0.2700 0.2700 0.2500 0.2500 58,500 -0.04(-13.79%)
Jul 17, 2023 0.2850 0.2900 0.2850 0.2900 45,982 -0.01(-1.69%)
Jul 14, 2023 0.2950 0.3000 0.2950 0.2950 83,820 -0.03(-7.81%)
Jul 13, 2023 0.2600 0.3200 0.2600 0.3200 300,010 +0.04(+14.29%)
Jul 12, 2023 0.2650 0.2800 0.2600 0.2800 57,500 +0.03(+12.00%)
Jul 11, 2023 0.2800 0.2800 0.2500 0.2500 57,535 -0.03(-10.71%)
Jul 10, 2023 0.2850 0.2850 0.2800 0.2800 31,500 +0.00(+0.00%)
Jul 07, 2023 0.2700 0.2800 0.2700 0.2800 32,000 +0.02(+5.66%)
Jul 06, 2023 0.2600 0.2650 0.2600 0.2650 4,912 +0.01(+1.92%)
Jul 05, 2023 0.2850 0.2900 0.2600 0.2600 46,958 -0.03(-10.34%)
Jul 04, 2023 0.3200 0.3300 0.2900 0.2900 191,359 -0.02(-6.45%)
Jun 30, 2023 0.3100 0 +0.04(+16.98%)
Jun 29, 2023 0.2700 0.2750 0.2650 0.2650 78,130 -0.02(-5.36%)
Jun 28, 2023 0.2700 0.2800 0.2650 0.2800 188,500 +0.02(+5.66%)
Jun 27, 2023 0.2800 0.2800 0.2650 0.2650 170,242 -0.02(-5.36%)
Jun 26, 2023 0.2750 0.2800 0.2750 0.2800 10,900 +0.00(+0.00%)
Jun 23, 2023 0.2700 0.2800 0.2700 0.2800 81,500 +0.01(+1.82%)
Jun 22, 2023 0.2700 0.2750 0.2700 0.2750 58,000 +0.01(+1.85%)
Jun 21, 2023 0.2750 0.2750 0.2700 0.2700 95,500 -0.01(-3.57%)
Jun 20, 2023 0.2650 0.2800 0.2600 0.2800 221,000 +0.01(+3.70%)
Jun 19, 2023 0.2700 0.2700 0.2700 0.2700 96,972 +0.00(+0.00%)
Jun 16, 2023 0.2550 0.2800 0.2500 0.2700 239,500 +0.02(+8.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.