Infinico Metals Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	0.385	0.385	0.385	0.385	5.775	0
2022-03-30	0.360	0.385	0.360	0.385	5.775	813
2022-03-29	0.385	0.385	0.385	0.385	5.775	0
2022-03-28	0.385	0.385	0.385	0.385	5.775	36
2022-03-25	0.390	0.390	0.390	0.390	5.850	466
2022-03-24	0.395	0.395	0.395	0.395	5.925	92
2022-03-23	0.380	0.380	0.380	0.380	5.700	133
2022-03-22	0.380	0.380	0.380	0.380	5.700	0
2022-03-21	0.380	0.380	0.380	0.380	5.700	373
2022-03-18	0.380	0.380	0.380	0.380	5.700	180
2022-03-17	0.385	0.385	0.350	0.350	5.250	7,981
2022-03-16	0.410	0.410	0.400	0.400	6.000	520
2022-03-15	0.450	0.450	0.410	0.410	6.150	568
2022-03-14	0.445	0.445	0.445	0.445	6.675	0
2022-03-11	0.445	0.445	0.445	0.445	6.675	0
2022-03-10	0.440	0.445	0.440	0.445	6.675	2,400
2022-03-09	0.420	0.420	0.420	0.420	6.300	0
2022-03-08	0.440	0.440	0.420	0.420	6.300	960
2022-03-07	0.410	0.470	0.410	0.470	7.050	2,101
2022-03-04	0.440	0.440	0.400	0.440	6.600	1,500
2022-03-03	0.440	0.440	0.440	0.440	6.600	1,766
2022-03-02	0.420	0.420	0.420	0.420	6.300	71
2022-03-01	0.450	0.450	0.400	0.450	6.750	5,258
2022-02-28	0.465	0.465	0.450	0.450	6.750	2,000
2022-02-25	0.365	0.400	0.365	0.380	5.700	3,670
2022-02-24	0.380	0.380	0.380	0.380	5.700	156
2022-02-23	0.420	0.420	0.380	0.420	6.300	7,274
2022-02-22	0.455	0.455	0.400	0.400	6.000	651
2022-02-18	0.430	0.455	0.415	0.455	6.825	2,400
2022-02-17	0.470	0.470	0.440	0.445	6.675	1,400
2022-02-16	0.480	0.480	0.475	0.475	7.125	240
2022-02-15	0.480	0.480	0.450	0.450	6.750	169
2022-02-14	0.430	0.430	0.430	0.430	6.450	0
2022-02-11	0.430	0.430	0.430	0.430	6.450	600
2022-02-10	0.450	0.450	0.400	0.400	6.000	2,160
2022-02-09	0.450	0.450	0.450	0.450	6.750	66
2022-02-08	0.450	0.450	0.430	0.430	6.450	759
2022-02-07	0.470	0.470	0.450	0.450	6.750	1,204
2022-02-04	0.480	0.480	0.470	0.470	7.050	1,193
2022-02-03	0.480	0.480	0.465	0.465	6.975	100
2022-02-02	0.480	0.480	0.480	0.480	7.200	170
2022-02-01	0.480	0.480	0.480	0.480	7.200	1,000
2022-01-31	0.480	0.495	0.480	0.495	7.425	2,666
2022-01-28	0.500	0.500	0.500	0.500	7.500	0
2022-01-27	0.550	0.550	0.500	0.500	7.500	6,766
2022-01-26	0.550	0.550	0.550	0.550	8.250	0
2022-01-25	0.550	0.550	0.550	0.550	8.250	0
2022-01-24	0.550	0.550	0.550	0.550	8.250	110
2022-01-21	0.550	0.550	0.550	0.550	8.250	233
2022-01-20	0.510	0.510	0.510	0.510	7.650	0
2022-01-19	0.520	0.520	0.510	0.510	7.650	1,033
2022-01-18	0.520	0.520	0.520	0.520	7.800	1,066
2022-01-17	0.560	0.560	0.560	0.560	8.400	0
2022-01-14	0.550	0.560	0.550	0.560	8.400	666
2022-01-13	0.550	0.550	0.550	0.550	8.250	0
2022-01-12	0.550	0.550	0.550	0.550	8.250	0
2022-01-11	0.550	0.550	0.550	0.550	8.250	312
2022-01-10	0.550	0.550	0.550	0.550	8.250	6,486
2022-01-07	0.560	0.560	0.560	0.560	8.400	0
2022-01-06	0.500	0.560	0.500	0.560	8.400	4,900

← NewerPage 20 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.