FIL.V - Filo Mining Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20202.00002.05001.96001.96001.960010,400
Jan. 20, 20202.00002.00002.00002.00002.0000-
Jan. 17, 20201.95002.00001.95002.00002.000022,700
Jan. 16, 20201.95001.95001.94001.95001.950015,400
Jan. 15, 20201.95001.95001.93001.95001.950016,100
Jan. 14, 20201.91001.95001.90001.95001.950043,800
Jan. 13, 20201.95001.95001.91001.94001.940044,800
Jan. 10, 20202.00002.00002.00002.00002.00004,000
Jan. 09, 20202.00002.00001.96001.97001.970028,000
Jan. 08, 20201.99002.00001.95002.00002.000018,900
Jan. 07, 20202.00002.02001.97002.00002.000017,600
Jan. 06, 20201.96001.96001.96001.96001.96004,200
Jan. 03, 20202.00002.00002.00002.00002.0000-
Jan. 02, 20202.00002.02002.00002.00002.000033,000
Dec. 31, 20192.00002.00001.99002.00002.00006,500
Dec. 30, 20191.99002.00001.95001.95001.950019,400
Dec. 27, 20191.99002.02001.89001.99001.990042,100
Dec. 24, 20192.00002.00001.98001.99001.990049,800
Dec. 23, 20191.98002.14501.92001.97001.970052,100
Dec. 20, 20191.96001.96001.96001.96001.9600-
Dec. 19, 20191.97002.00001.80001.96001.960020,200
Dec. 18, 20192.00002.00001.90001.95501.95504,100
Dec. 17, 20192.00002.00001.91001.93001.930021,200
Dec. 16, 20191.91002.13001.91001.97001.970026,000
Dec. 13, 20191.95001.95001.95001.95001.9500-
Dec. 12, 20191.94002.00001.90001.95001.95005,900
Dec. 11, 20192.02002.05001.90001.90001.900025,700
Dec. 10, 20192.08002.17002.00002.01002.010010,900
Dec. 09, 20192.05002.05002.05002.05002.05001,000
Dec. 06, 20192.05002.05002.00002.00002.00009,900
Dec. 05, 20192.09002.15502.02002.02502.02505,600
Dec. 04, 20192.05002.10001.95002.09002.090032,500
Dec. 03, 20192.09502.09502.04002.06502.065024,900
Dec. 02, 20192.10002.15002.10002.10002.10005,700
Nov. 29, 20192.19002.19002.10002.14002.140015,700
Nov. 28, 20192.20002.20002.20002.20002.2000-
Nov. 27, 20192.25002.25002.19002.20002.20001,900
Nov. 26, 20192.19002.19002.19002.19002.19003,800
Nov. 25, 20192.19002.19002.19002.19002.19007,500
Nov. 22, 20192.19002.20002.19002.20002.200015,200
Nov. 21, 20192.20002.20002.20002.20002.20001,900
Nov. 20, 20192.20002.20002.20002.20002.2000-
Nov. 19, 20192.20002.20002.20002.20002.20003,300
Nov. 18, 20192.20002.21002.19002.20002.200027,200
Nov. 15, 20192.21002.30002.21002.30002.30005,000
Nov. 14, 20192.21002.21002.21002.21002.21001,000
Nov. 13, 20192.20002.21002.20002.20002.200041,600
Nov. 12, 20192.20002.20002.20002.20002.20001,200
Nov. 11, 20192.25002.26002.01002.21002.210047,300
Nov. 08, 20192.28002.29002.28002.29002.2900600
Nov. 07, 20192.25002.25002.25002.25002.25002,000
Nov. 06, 20192.25002.26002.20002.20002.20008,400
Nov. 05, 20192.35002.35002.24502.26002.260031,100
Nov. 04, 20192.35002.36002.29002.30002.300033,900
Nov. 01, 20192.35002.35002.35002.35002.3500600
Oct. 31, 20192.45002.45002.38002.38002.38007,700
Oct. 30, 20192.40002.40002.36002.38002.38005,800
Oct. 29, 20192.40002.40002.39002.40002.40007,900
Oct. 28, 20192.42002.42002.40002.42002.420025,400
Oct. 25, 20192.42002.45002.40002.42002.42003,900
Oct. 24, 20192.50002.50002.46002.50002.50002,700
Oct. 23, 20192.46002.46002.40002.40002.40002,500
Oct. 22, 20192.42002.50002.40002.50002.50002,200
Oct. 21, 20192.45002.50002.45002.50002.5000500
Oct. 18, 20192.46002.50002.40002.45002.45003,600
Oct. 17, 20192.48002.50002.48002.50002.5000400
Oct. 16, 20192.50002.50002.50002.50002.5000-
Oct. 15, 20192.50002.50002.50002.50002.5000100
Oct. 11, 20192.50002.50002.40002.50002.50005,800
Oct. 10, 20192.50002.50002.16002.50002.500016,500
Oct. 09, 20192.50002.50002.50002.50002.5000-
Oct. 08, 20192.50002.50002.50002.50002.5000-
Oct. 07, 20192.50002.50002.50002.50002.5000500
Oct. 04, 20192.50002.50002.50002.50002.5000-
Oct. 03, 20192.50002.50002.50002.50002.50008,900
Oct. 02, 20192.54002.54002.54002.54002.5400100
Oct. 01, 20192.50002.50002.50002.50002.5000-
Sep. 30, 20192.55002.55002.50002.50002.50002,200
Sep. 27, 20192.50002.50002.50002.50002.50005,400
Sep. 26, 20192.50002.50002.50002.50002.5000-
Sep. 25, 20192.50002.51002.50002.50002.500023,900
Sep. 24, 20192.60002.60002.55002.55002.5500101,100
Sep. 23, 20192.60002.60002.60002.60002.600017,700
Sep. 20, 20192.60002.60002.60002.60002.60005,500
Sep. 19, 20192.60002.60002.60002.60002.60005,000
Sep. 18, 20192.60002.60002.60002.60002.600017,700
Sep. 17, 20192.60002.60002.59002.60002.600043,700
Sep. 16, 20192.60002.60002.60002.60002.600023,000
Sep. 13, 20192.60002.60002.59002.60002.600019,500
Sep. 12, 20192.60002.60002.60002.60002.600014,800
Sep. 11, 20192.59002.68002.55002.68002.6800143,500
Sep. 10, 20192.59002.60002.59002.60002.600058,300
Sep. 09, 20192.60002.60002.60002.60002.600048,200
Sep. 06, 20192.60002.60002.60002.60002.600063,300
Sep. 05, 20192.65002.65002.60002.60002.6000190,300
Sep. 04, 20192.60002.67002.28002.67002.670035,100
Sep. 03, 20192.73002.73002.65002.65002.650048,300
Aug. 30, 20192.70002.75002.68002.75002.750031,300
Aug. 29, 20192.70002.71002.68002.70002.700030,700
Aug. 28, 20192.70002.70002.70002.70002.700025,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...