AFF.V - Affinity Metals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.19000.19000.19000.19000.190012,500
Jan 23, 20200.18000.18000.18000.18000.1800-
Jan 22, 20200.19000.19000.18000.18000.18003,500
Jan 21, 20200.23000.23000.18000.19000.19004,500
Jan 20, 20200.23000.23000.20000.20000.20004,500
Jan 17, 20200.23000.23000.19000.19000.19009,500
Jan 16, 20200.21000.21000.21000.21000.21004,000
Jan 15, 20200.22000.22000.21000.21000.210050,500
Jan 14, 20200.19000.25000.19000.25000.250082,700
Jan 13, 20200.16000.19000.15000.19000.1900100,500
Jan 10, 20200.16000.16000.15000.16000.1600122,000
Jan 09, 20200.15000.16000.15000.16000.160050,100
Jan 08, 20200.13000.13000.13000.13000.13009,500
Jan 07, 20200.12000.12000.12000.12000.1200-
Jan 06, 20200.12000.12000.12000.12000.1200-
Jan 03, 20200.12000.12000.12000.12000.1200-
Jan 02, 20200.12000.12000.12000.12000.1200-
Dec 31, 20190.12000.12000.12000.12000.1200-
Dec 30, 20190.12000.12000.12000.12000.120083,000
Dec 27, 20190.12000.12000.12000.12000.12002,000
Dec 24, 20190.12000.12000.12000.12000.12002,000
Dec 23, 20190.10000.10000.10000.10000.100060,000
Dec 20, 20190.10000.10000.10000.10000.1000100,000
Dec 19, 20190.09000.09000.09000.09000.0900-
Dec 18, 20190.09000.09000.09000.09000.0900-
Dec 17, 20190.09000.09000.09000.09000.0900-
Dec 16, 20190.09000.09000.09000.09000.0900-
Dec 13, 20190.09000.11000.09000.09000.090089,000
Dec 12, 20190.08000.08000.08000.08000.08008,000
Dec 11, 20190.08000.08000.08000.08000.080020,000
Dec 10, 20190.08000.08000.08000.08000.0800-
Dec 09, 20190.08000.08000.08000.08000.0800-
Dec 06, 20190.08000.08000.08000.08000.080036,300
Dec 05, 20190.07000.07000.07000.07000.0700134,000
Dec 04, 20190.09000.09000.07000.09000.090068,000
Dec 03, 20190.09000.09000.09000.09000.090024,500
Dec 02, 20190.13000.13000.10000.10000.100077,000
Nov 29, 20190.12000.12000.12000.12000.1200-
Nov 28, 20190.12000.12000.12000.12000.120011,300
Nov 27, 20190.12000.13000.12000.12000.120043,500
Nov 26, 20190.12000.12000.12000.12000.1200-
Nov 25, 20190.12000.12000.12000.12000.12001,500
Nov 22, 20190.13000.13000.13000.13000.1300-
Nov 21, 20190.13000.13000.13000.13000.13004,000
Nov 20, 20190.13000.13000.13000.13000.13001,000
Nov 19, 20190.13000.13000.13000.13000.13005,000
Nov 18, 20190.16000.16000.16000.16000.1600-
Nov 15, 20190.15000.16000.13000.16000.160047,500
Nov 14, 20190.15000.15000.15000.15000.1500-
Nov 13, 20190.15000.15000.15000.15000.1500-
Nov 12, 20190.15000.15000.15000.15000.15004,000
Nov 11, 20190.15000.15000.15000.15000.15003,000
Nov 08, 20190.14000.16000.14000.16000.1600137,500
Nov 07, 20190.14000.14000.14000.14000.14006,000
Nov 06, 20190.14000.14000.14000.14000.14001,000
Nov 05, 20190.16000.16000.11000.13000.1300110,800
Nov 04, 20190.17000.17000.14000.14000.140014,500
Nov 01, 20190.17000.17000.14000.16000.160019,000
Oct 31, 20190.16000.16000.16000.16000.160018,000
Oct 30, 20190.16000.16000.16000.16000.160012,500
Oct 29, 20190.14000.14000.14000.14000.14006,000
Oct 28, 20190.14000.14000.14000.14000.14003,000
Oct 25, 20190.15000.16000.14000.14000.140043,500
Oct 24, 20190.14000.17000.14000.16000.160049,200
Oct 23, 20190.13000.14000.13000.14000.140063,500
Oct 22, 20190.13000.14000.13000.14000.14009,500
Oct 21, 20190.14000.14000.14000.14000.1400-
Oct 18, 20190.14000.14000.14000.14000.140087,200
Oct 17, 20190.13000.13000.13000.13000.13009,000
Oct 16, 20190.14000.14000.13000.14000.140066,000
Oct 15, 20190.12000.14000.12000.14000.1400132,600
Oct 11, 20190.11000.11000.11000.11000.1100-
Oct 10, 20190.11000.11000.11000.11000.1100-
Oct 09, 20190.13000.13000.11000.11000.110013,500
Oct 08, 20190.13000.13000.13000.13000.13004,200
Oct 07, 20190.11000.13000.10000.10000.100034,000
Oct 04, 20190.10000.14000.10000.14000.14008,600
Oct 03, 20190.09000.10000.09000.10000.10006,500
Oct 02, 20190.10000.15000.10000.15000.150029,500
Oct 01, 20190.14000.15000.12000.12000.120017,000
Sep 30, 20190.14000.14000.14000.14000.1400-
Sep 27, 20190.14000.14000.14000.14000.1400-
Sep 26, 20190.14000.14000.14000.14000.14004,500
Sep 25, 20190.14000.14000.14000.14000.14006,900
Sep 24, 20190.13000.15000.13000.14000.140040,500
Sep 23, 20190.14000.14000.14000.14000.140019,000
Sep 20, 20190.14000.14000.14000.14000.1400-
Sep 19, 20190.10000.14000.10000.14000.1400401,000
Sep 18, 20190.11000.11000.10000.11000.110013,500
Sep 17, 20190.11000.11000.11000.11000.1100-
Sep 16, 20190.11000.11000.11000.11000.110010,000
Sep 13, 20190.10000.10000.10000.10000.1000-
Sep 12, 20190.08000.10000.08000.10000.100090,400
Sep 11, 20190.08000.08000.08000.08000.080028,000
Sep 10, 20190.08000.09000.08000.09000.090049,500
Sep 09, 20190.08000.08000.08000.08000.08003,000
Sep 06, 20190.09000.09000.08000.09000.0900130,600
Sep 05, 20190.08000.08000.08000.08000.0800-
Sep 04, 20190.08000.08000.08000.08000.080023,600
Sep 03, 20190.08000.08000.07000.08000.080017,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...