Infield Minerals Corp (INFD)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.025 | 0.025 | 0.025 | 80000 | 0.025 | CS |
| 4 | 0 | 0 | 0.025 | 0.025 | 0.02 | 51970 | 0.0241156 | CS |
| 12 | 0.01 | 66.6666666667 | 0.015 | 0.05 | 0.01 | 144141 | 0.02658702 | CS |
| 26 | 0.005 | 25 | 0.02 | 0.05 | 0.01 | 116623 | 0.0235337 | CS |
| 52 | 0.01 | 66.6666666667 | 0.015 | 0.05 | 0.01 | 116637 | 0.02068376 | CS |
| 156 | -0.11 | -81.4814814815 | 0.135 | 0.145 | 0.01 | 91629 | 0.04630405 | CS |
| 260 | -0.395 | -94.0476190476 | 0.42 | 0.42 | 0.01 | 86254 | 0.05683937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1721943600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 50000 |
| 1721857200 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 110000 |
| 1721770800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721684400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721425200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 4000 |
| 1721338800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 732 |
| 1721252400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721166000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721079600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 24000 |
| 1720820400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720734000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720647600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720561200 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 58000 |
| 1720474800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 30000 |
| 1720215600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 50000 |
| 1720129200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 56000 |
| 1720042800 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 89000 |
| 1719956400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719610800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719524400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719438000 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 27000 |
| 1719351600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 38000 |
| 1719265200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1719006000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1718919600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1718833200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 6000 |
| 1718746800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 46000 |
| 1718660400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 78000 |
| 1718401200 | 0.025 | -0.01 | -28.57 | 0.03 | 0.03 | 0.02 | 1349000 |
| 1718314800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1718228400 | 0.035 | 0 | 0.00 | 0.04 | 0.05 | 0.035 | 426000 |
| 1718142000 | 0.035 | 0.015 | 75.00 | 0.025 | 0.035 | 0.025 | 493500 |
| 1718055600 | 0.02 | 0.005 | 33.33 | 0.02 | 0.025 | 0.02 | 91000 |
| 1717796400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3000 |
| 1717710000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 41000 |
| 1717623600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1717537200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 238000 |
| 1717450800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1717191600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1717105200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1717018800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1716932400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1716846000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1716586800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1716500400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1716414000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1716327600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1715982000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1715895600 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 11000 |
| 1715809200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1715722800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1715636400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1715377200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1 |
| 1715290800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1715204400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1715118000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1715031600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1714772400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1714686000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1714599600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1714513200 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 15000 |
| 1714426800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
