Dark

AFR
AFR NUVENTURE RESOURCES INC.
stock CVE

Inactive

Jul 26, 2024

0.0100CAD0.000%(0.0000)1,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-26	0.0100	0.0100	0.0100	0.0100	0.000%	1,000	0.000%
2024-07-18	0.0100	0.0100	0.0100	0.0100	0.000%	13,630	0.000%
2024-07-15	0.0100	0.0100	0.0100	0.0100	0.000%	1,000	0.000%
2024-07-10	0.0100	0.0100	0.0100	0.0100	0.000%	63,000	0.000%
2024-07-02	0.0100	0.0100	0.0100	0.0100	-33.333%	50,000	0.000%
2024-06-24	0.0100	0.0150	0.0100	0.0150	+50.000%	24,000	-33.333%
2024-06-18	0.0100	0.0100	0.0100	0.0100	-33.333%	54,000	0.000%
2024-06-06	0.0150	0.0150	0.0150	0.0150	+50.000%	94,000	-33.333%
2024-05-31	0.0100	0.0100	0.0100	0.0100	0.000%	4,500	0.000%
2024-05-28	0.0100	0.0100	0.0100	0.0100	-33.333%	1,000	0.000%
2024-05-27	0.0150	0.0150	0.0150	0.0150	+50.000%	174,000	-33.333%
2024-05-22	0.0100	0.0100	0.0100	0.0100	-33.333%	1,000	0.000%
2024-05-17	0.0100	0.0150	0.0100	0.0150	-25.000%	513,800	-33.333%
2024-05-01	0.0200	0.0200	0.0200	0.0200	+100.000%	2,000	-50.000%
2024-04-25	0.0100	0.0100	0.0100	0.0100	0.000%	2,200	0.000%
2024-04-17	0.0100	0.0100	0.0100	0.0100	-33.333%	13,000	0.000%
2024-04-16	0.0150	0.0150	0.0150	0.0150	+50.000%	2,000	-33.333%
2024-04-04	0.0100	0.0100	0.0100	0.0100	0.000%	1,500	0.000%
2024-04-02	0.0100	0.0100	0.0100	0.0100	-33.333%	111,000	0.000%
2024-03-25	0.0150	0.0150	0.0150	0.0150	0.000%	2,000	-33.333%
2024-03-12	0.0150	0.0150	0.0150	0.0150	0.000%	3,000	-33.333%
2024-03-05	0.0150	0.0150	0.0150	0.0150	0.000%	1,000	-33.333%
2024-03-04	0.0150	0.0150	0.0150	0.0150	0.000%	6,800	-33.333%
2024-03-01	0.0150	0.0150	0.0150	0.0150	0.000%	1,534	-33.333%
2024-02-29	0.0150	0.0150	0.0150	0.0150	0.000%	3,000	-33.333%
2024-02-23	0.0150	0.0150	0.0150	0.0150	0.000%	37,250	-33.333%
2024-02-16	0.0150	0.0150	0.0150	0.0150	0.000%	12,507	-33.333%
2024-01-22	0.0100	0.0150	0.0100	0.0150	0.000%	42,000	-33.333%
2024-01-16	0.0150	0.0150	0.0150	0.0150	0.000%	20,000	-33.333%
2024-01-12	0.0150	0.0150	0.0150	0.0150	+50.000%	19,000	-33.333%
2023-12-27	0.0100	0.0100	0.0100	0.0100	0.000%	3,220	0.000%
2023-12-21	0.0100	0.0100	0.0100	0.0100	-33.333%	2,500	0.000%
2023-12-18	0.0150	0.0150	0.0150	0.0150	0.000%	1,000	-33.333%
2023-12-13	0.0150	0.0150	0.0150	0.0150	0.000%	73,000	-33.333%
2023-12-07	0.0150	0.0150	0.0150	0.0150	0.000%	5,000	-33.333%
2023-12-05	0.0150	0.0150	0.0150	0.0150	0.000%	3,000	-33.333%
2023-12-04	0.0150	0.0150	0.0150	0.0150	0.000%	5,000	-33.333%
2023-11-30	0.0150	0.0150	0.0150	0.0150	0.000%	108,000	-33.333%
2023-11-22	0.0150	0.0150	0.0150	0.0150	-25.000%	19,000	-33.333%
2023-11-20	0.0150	0.0200	0.0150	0.0200	+33.333%	5,000	-50.000%
2023-11-17	0.0150	0.0150	0.0150	0.0150	0.000%	1,000	-33.333%
2023-11-16	0.0150	0.0150	0.0150	0.0150	-25.000%	15,000	-33.333%
2023-11-14	0.0200	0.0200	0.0200	0.0200	+33.333%	1,000	-50.000%
2023-11-13	0.0150	0.0150	0.0150	0.0150	0.000%	5,500	-33.333%
2023-11-09	0.0150	0.0150	0.0150	0.0150	-25.000%	1,000	-33.333%
2023-11-08	0.0200	0.0200	0.0200	0.0200	0.000%	2,000	-50.000%
2023-11-06	0.0200	0.0200	0.0200	0.0200	0.000%	1,001	-50.000%
2023-11-02	0.0200	0.0200	0.0200	0.0200	0.000%	1,000	-50.000%
2023-10-30	0.0200	0.0200	0.0200	0.0200	+33.333%	1,000	-50.000%
2023-10-12	0.0150	0.0150	0.0150	0.0150	0.000%	1,000	-33.333%
2023-10-10	0.0150	0.0150	0.0150	0.0150	-25.000%	4,026	-33.333%
2023-10-04	0.0200	0.0200	0.0200	0.0200	-20.000%	30,100	-50.000%
2023-09-29	0.0250	0.0250	0.0250	0.0250	0.000%	50,000	-60.000%
2023-09-27	0.0250	0.0250	0.0250	0.0250	+25.000%	4,026	-60.000%
2023-09-26	0.0200	0.0200	0.0200	0.0200	+33.333%	8,900	-50.000%
2023-09-07	0.0150	0.0150	0.0150	0.0150	-25.000%	9,607	-33.333%
2023-08-10	0.0200	0.0200	0.0200	0.0200	0.000%	1,550	-50.000%
2023-08-08	0.0200	0.0200	0.0200	0.0200	0.000%	4,000	-50.000%
2023-07-31	0.0200	0.0200	0.0200	0.0200	-20.000%	21,000	-50.000%
2023-07-28	0.0250	0.0250	0.0250	0.0250	0.000%	56,800	-60.000%
2023-07-25	0.0250	0.0250	0.0250	0.0250	-16.667%	12,000	-60.000%
2023-07-19	0.0300	0.0300	0.0300	0.0300	0.000%	8,000	-66.667%
2023-07-17	0.0300	0.0300	0.0300	0.0300	0.000%	1,350	-66.667%
2023-07-14	0.0350	0.0350	0.0300	0.0300	-14.286%	15,400	-66.667%
2023-06-30	0.0350	0.0350	0.0350	0.0350	0.000%	2,000	-71.429%
2023-06-29	0.0350	0.0350	0.0350	0.0350	-22.222%	1,600	-71.429%
2023-06-28	0.0450	0.0450	0.0450	0.0450	+12.500%	5,000	-77.778%
2023-06-01	0.0400	0.0400	0.0400	0.0400	0.000%	8,000	-75.000%
2023-05-29	0.0400	0.0400	0.0400	0.0400	+14.286%	5,000	-75.000%
2023-05-17	0.0350	0.0350	0.0350	0.0350	-22.222%	6,000	-71.429%
2023-05-08	0.0450	0.0450	0.0450	0.0450	+28.571%	1,800	-77.778%
2023-05-02	0.0350	0.0350	0.0350	0.0350	0.000%	2,477	-71.429%
2023-05-01	0.0350	0.0350	0.0350	0.0350	0.000%	7,000	-71.429%
2023-04-27	0.0350	0.0350	0.0350	0.0350	+16.667%	12,060	-71.429%
2023-04-13	0.0300	0.0300	0.0300	0.0300	0.000%	5,200	-66.667%
2023-04-05	0.0300	0.0300	0.0300	0.0300	0.000%	1,590	-66.667%
2023-03-27	0.0300	0.0300	0.0300	0.0300	0.000%	10,500	-66.667%
2023-03-16	0.0300	0.0300	0.0300	0.0300	-14.286%	1,500	-66.667%
2023-03-14	0.0350	0.0350	0.0350	0.0350	+16.667%	8,000	-71.429%
2023-02-28	0.0300	0.0300	0.0300	0.0300	0.000%	35,000	-66.667%
2023-02-27	0.0300	0.0300	0.0300	0.0300	-14.286%	57,000	-66.667%
2023-02-02	0.0350	0.0350	0.0350	0.0350	+16.667%	8,000	-71.429%
2023-01-31	0.0300	0.0300	0.0300	0.0300	0.000%	1,000	-66.667%
2023-01-18	0.0300	0.0300	0.0300	0.0300	0.000%	1,000	-66.667%
2023-01-16	0.0300	0.0300	0.0300	0.0300	0.000%	1,250	-66.667%
2023-01-12	0.0300	0.0300	0.0300	0.0300	0.000%	8,701	-66.667%
2022-12-22	0.0300	0.0300	0.0300	0.0300	0.000%	2,000	-66.667%
2022-12-19	0.0300	0.0300	0.0300	0.0300	0.000%	5,000	-66.667%
2022-12-16	0.0300	0.0300	0.0300	0.0300	0.000%	4,000	-66.667%
2022-12-14	0.0300	0.0300	0.0300	0.0300	+20.000%	95,000	-66.667%
2022-12-12	0.0250	0.0250	0.0250	0.0250	-16.667%	4,000	-60.000%
2022-12-07	0.0300	0.0300	0.0300	0.0300	0.000%	1,450	-66.667%
2022-12-06	0.0300	0.0300	0.0300	0.0300	0.000%	54,000	-66.667%
2022-12-05	0.0300	0.0300	0.0300	0.0300	0.000%	1,000	-66.667%
2022-12-02	0.0300	0.0300	0.0300	0.0300	0.000%	2,300	-66.667%
2022-11-30	0.0300	0.0300	0.0300	0.0300	0.000%	10,000	-66.667%
2022-11-29	0.0300	0.0300	0.0300	0.0300	0.000%	8,000	-66.667%
2022-11-23	0.0300	0.0300	0.0300	0.0300	0.000%	20,000	-66.667%
2022-11-22	0.0300	0.0300	0.0300	0.0300	0.000%	10,000	-66.667%
2022-11-17	0.0350	0.0350	0.0300	0.0300	-25.000%	93,000	-66.667%
2022-11-11	0.0400	0.0400	0.0400	0.0400	+33.333%	10,000	-75.000%
2022-11-07	0.0300	0.0300	0.0300	0.0300	-14.286%	2,600	-66.667%
2022-11-04	0.0300	0.0350	0.0300	0.0350	0.000%	6,000	-71.429%
2022-10-27	0.0350	0.0350	0.0350	0.0350	0.000%	5,000	-71.429%
2022-10-26	0.0350	0.0350	0.0350	0.0350	-12.500%	5,000	-71.429%
2022-10-19	0.0400	0.0400	0.0400	0.0400	0.000%	8,000	-75.000%
2022-10-18	0.0350	0.0400	0.0350	0.0400	+33.333%	13,500	-75.000%
2022-10-13	0.0300	0.0300	0.0300	0.0300	-14.286%	10,000	-66.667%
2022-10-07	0.0350	0.0350	0.0350	0.0350	0.000%	1,000	-71.429%
2022-10-06	0.0350	0.0350	0.0350	0.0350	0.000%	15,000	-71.429%
2022-10-05	0.0350	0.0350	0.0350	0.0350	0.000%	2,000	-71.429%
2022-09-29	0.0350	0.0350	0.0350	0.0350	0.000%	29,000	-71.429%
2022-09-23	0.0350	0.0350	0.0350	0.0350	-12.500%	3,000	-71.429%
2022-09-16	0.0400	0.0400	0.0400	0.0400	0.000%	3,500	-75.000%
2022-09-15	0.0400	0.0400	0.0400	0.0400	0.000%	16,000	-75.000%
2022-09-02	0.0400	0.0400	0.0400	0.0400	0.000%	2,150	-75.000%
2022-08-16	0.0400	0.0400	0.0400	0.0400	-11.111%	10,000	-75.000%
2022-07-25	0.0450	0.0450	0.0450	0.0450	0.000%	23,000	-77.778%
2022-07-21	0.0450	0.0450	0.0450	0.0450	+12.500%	5,000	-77.778%
2022-07-20	0.0400	0.0400	0.0400	0.0400	-11.111%	10,000	-75.000%
2022-07-06	0.0400	0.0450	0.0400	0.0450	-10.000%	8,000	-77.778%
2022-06-17	0.0500	0.0500	0.0500	0.0500	0.000%	4,000	-80.000%
2022-06-16	0.0500	0.0500	0.0500	0.0500	0.000%	14,000	-80.000%
2022-06-13	0.0500	0.0500	0.0500	0.0500	0.000%	10,000	-80.000%
2022-06-02	0.0450	0.0500	0.0450	0.0500	0.000%	28,000	-80.000%
2022-05-13	0.0500	0.0500	0.0500	0.0500	0.000%	20,000	-80.000%
2022-05-09	0.0500	0.0500	0.0500	0.0500	-9.091%	65,000	-80.000%
2022-05-05	0.0550	0.0550	0.0550	0.0550	+10.000%	17,000	-81.818%
2022-05-03	0.0550	0.0550	0.0500	0.0500	-9.091%	24,000	-80.000%
2022-04-29	0.0550	0.0550	0.0550	0.0550	0.000%	35,000	-81.818%
2022-04-27	0.0550	0.0550	0.0550	0.0550	0.000%	3,000	-81.818%
2022-04-21	0.0550	0.0550	0.0550	0.0550	-8.333%	1,000	-81.818%
2022-04-11	0.0600	0.0600	0.0600	0.0600	+9.091%	10,000	-83.333%
2022-04-08	0.0550	0.0550	0.0550	0.0550	+10.000%	20,000	-81.818%
2022-04-07	0.0650	0.0650	0.0500	0.0500	-16.667%	199,200	-80.000%
2022-03-30	0.0650	0.0650	0.0600	0.0600	-7.692%	20,000	-83.333%
2022-03-22	0.0650	0.0650	0.0650	0.0650	0.000%	2,000	-84.615%
2022-03-10	0.0650	0.0650	0.0650	0.0650	0.000%	95,000	-84.615%
2022-02-28	0.0700	0.0700	0.0650	0.0650	-27.778%	25,000	-84.615%
2022-02-10	0.0900	0.0900	0.0900	0.0900	0.000%	2,000	-88.889%
2022-02-07	0.0900	0.0900	0.0900	0.0900	0.000%	10,000	-88.889%
2022-02-02	0.0800	0.0900	0.0800	0.0900	+20.000%	28,000	-88.889%
2022-02-01	0.0750	0.0750	0.0750	0.0750	+7.143%	25,000	-86.667%
2022-01-26	0.0700	0.0700	0.0700	0.0700	0.000%	2,500	-85.714%
2022-01-24	0.0700	0.0700	0.0700	0.0700	-6.667%	13,000	-85.714%
2022-01-19	0.0750	0.0750	0.0750	0.0750	0.000%	35,000	-86.667%
2022-01-18	0.0750	0.0750	0.0750	0.0750	+7.143%	2,500	-86.667%
2022-01-13	0.0700	0.0700	0.0700	0.0700	-12.500%	1,900	-85.714%
2021-12-30	0.0800	0.0800	0.0800	0.0800	+6.667%	10,000	-87.500%
2021-12-29	0.0750	0.0750	0.0750	0.0750	0.000%	22,400	-86.667%
2021-12-20	0.0750	0.0750	0.0750	0.0750	+7.143%	10,040	-86.667%
2021-12-16	0.0650	0.0700	0.0650	0.0700	+7.692%	14,632	-85.714%
2021-12-15	0.0650	0.0650	0.0650	0.0650	0.000%	24,250	-84.615%
2021-12-10	0.0650	0.0650	0.0650	0.0650	0.000%	6,100	-84.615%
2021-12-08	0.0650	0.0650	0.0650	0.0650	0.000%	1,000	-84.615%
2021-12-07	0.0650	0.0650	0.0650	0.0650	-18.750%	5,000	-84.615%
2021-12-01	0.0800	0.0800	0.0800	0.0800	0.000%	16,000	-87.500%
2021-11-30	0.0800	0.0800	0.0800	0.0800	0.000%	19,000	-87.500%
2021-11-22	0.0650	0.0800	0.0650	0.0800	+33.333%	21,000	-87.500%
2021-11-18	0.0600	0.0600	0.0600	0.0600	0.000%	20,000	-83.333%
2021-11-15	0.0650	0.0650	0.0600	0.0600	0.000%	131,000	-83.333%
2021-11-08	0.0600	0.0600	0.0600	0.0600	-7.692%	12,000	-83.333%
2021-11-04	0.0650	0.0650	0.0650	0.0650	0.000%	119,280	-84.615%
2021-11-03	0.0650	0.0650	0.0650	0.0650	0.000%	20,000	-84.615%
2021-10-29	0.0650	0.0650	0.0650	0.0650	0.000%	96,000	-84.615%
2021-10-28	0.0650	0.0650	0.0650	0.0650	-23.529%	13,000	-84.615%
2021-10-18	0.0850	0.0850	0.0850	0.0850	0.000%	1,000	-88.235%
2021-10-15	0.0850	0.0850	0.0850	0.0850	-5.556%	19,000	-88.235%
2021-10-06	0.0900	0.0900	0.0900	0.0900	-5.263%	20,000	-88.889%
2021-09-29	0.0950	0.0950	0.0950	0.0950	-5.000%	20,000	-89.474%
2021-09-24	0.1000	0.1000	0.1000	0.1000	+5.263%	24,000	-90.000%
2021-09-23	0.0950	0.0950	0.0950	0.0950	0.000%	11,000	-89.474%
2021-09-22	0.0950	0.0950	0.0950	0.0950	-34.483%	14,000	-89.474%
2021-09-21	0.1000	0.1450	0.1000	0.1450	+45.000%	15,000	-93.103%
2021-09-16	0.1000	0.1000	0.1000	0.1000	+11.111%	12,000	-90.000%
2021-08-31	0.0900	0.0900	0.0900	0.0900	0.000%	1,100	-88.889%

.dark-mode .Sjlrjc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sjlrjc{ color: #333333; background-color: white; border: 2px solid #333333; }AFRAFR NUVENTURE RESOURCES INC.stock CVE

AFR
AFR NUVENTURE RESOURCES INC.
stock CVE