FIL.V - Filo Mining Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20192.73002.74002.72002.74002.74003,688
Aug 22, 20192.73002.74002.72002.74002.74003,700
Aug 21, 20192.72002.73002.72002.73002.73003,900
Aug 20, 20192.72502.72502.72002.72002.720016,300
Aug 19, 20192.74002.74002.74002.74002.740025,000
Aug 16, 20192.74002.74002.74002.74002.7400-
Aug 15, 20192.74002.74002.74002.74002.74002,400
Aug 14, 20192.73002.75002.70002.74002.7400126,600
Aug 13, 20192.74002.74002.68002.74002.7400326,600
Aug 12, 20193.01003.04002.85003.04003.040066,500
Aug 09, 20192.92003.02002.92003.02003.020021,800
Aug 08, 20192.92002.94002.92002.93002.93005,500
Aug 07, 20193.25003.25002.92003.01003.01008,500
Aug 06, 20192.96002.98002.90002.93002.930037,200
Aug 02, 20193.00003.01002.94002.95002.95007,600
Aug 01, 20192.92002.93002.80002.91002.9100800
Jul 31, 20192.90002.93002.80002.92002.920011,500
Jul 30, 20192.91002.91002.90002.91002.910010,100
Jul 29, 20192.90002.90002.90002.90002.9000100
Jul 26, 20192.90002.91002.85002.90002.9000800
Jul 25, 20192.85002.91002.85002.90002.9000400
Jul 24, 20192.86002.86002.85002.85002.85003,000
Jul 23, 20192.80002.81002.80002.80002.800083,300
Jul 22, 20192.79002.80002.79002.80002.800056,200
Jul 19, 20192.79002.80002.79002.80002.8000108,800
Jul 18, 20192.79002.80002.79002.80002.8000108,800
Jul 17, 20192.70002.80002.70002.80002.800062,400
Jul 16, 20192.75002.80002.75002.80002.800062,700
Jul 15, 20192.75002.80002.75002.80002.800062,700
Jul 12, 20192.70002.80002.70002.80002.8000132,300
Jul 11, 20192.65002.68002.65002.68002.680027,600
Jul 10, 20192.68002.70002.68002.69002.69006,500
Jul 09, 20192.70002.70002.69002.69002.690027,600
Jul 08, 20192.75002.75002.74002.75002.750013,400
Jul 05, 20192.75002.75002.75002.75002.7500800
Jul 04, 20192.80002.80002.75002.79002.79005,000
Jul 03, 20192.80002.80002.75002.79002.79005,000
Jul 02, 20192.80002.80002.75002.75002.750025,900
Jun 28, 20192.92002.92002.81002.81002.81007,800
Jun 27, 20192.79003.01002.79002.87002.870010,500
Jun 26, 20192.85003.00002.80002.95002.950017,600
Jun 25, 20192.65002.65002.65002.65002.6500-
Jun 24, 20192.65002.65002.65002.65002.65001,000
Jun 21, 20192.70002.70002.70002.70002.7000-
Jun 20, 20192.70002.70002.70002.70002.7000-
Jun 19, 20192.70002.70002.69002.70002.700025,500
Jun 18, 20192.70002.81002.52002.70002.7000125,000
Jun 17, 20192.70002.75002.65002.70002.7000137,300
Jun 14, 20192.70002.70002.69002.70002.7000121,900
Jun 13, 20192.70002.70002.70002.70002.7000-
Jun 12, 20192.70002.70002.68002.70002.700085,400
Jun 11, 20192.80002.81002.70002.70002.7000103,600
Jun 10, 20192.83002.85002.80002.80002.800049,300
Jun 07, 20192.80002.80002.80002.80002.8000250,200
Jun 06, 20192.81002.81002.80002.80002.8000165,100
Jun 05, 20192.80002.80002.80002.80002.8000100
Jun 04, 20192.80002.95002.80002.80002.800051,700
Jun 03, 20192.84002.84002.84002.84002.8400300
May 31, 20192.80002.80002.80002.80002.80002,100
May 30, 20192.80002.86002.80002.86002.860028,900
May 29, 20192.86002.90002.85002.85002.850010,700
May 28, 20192.80002.80002.54002.56002.560014,500
May 27, 20192.80002.81002.79002.80002.800036,900
May 24, 20192.80002.80002.80002.80002.8000-
May 23, 20192.80002.81002.80002.80002.80009,800
May 22, 20192.80002.80002.80002.80002.80002,000
May 21, 20192.80002.80002.80002.80002.80009,000
May 17, 20192.80002.80002.80002.80002.800013,800
May 16, 20192.80002.80002.80002.80002.8000800
May 15, 20192.80002.80002.80002.80002.8000-
May 14, 20192.81002.81002.80002.80002.80008,500
May 13, 20192.80002.80002.80002.80002.800030,000
May 10, 20192.80002.80002.80002.80002.80004,000
May 09, 20192.80002.80002.80002.80002.8000-
May 08, 20192.80002.80002.80002.80002.80005,000
May 07, 20192.80002.85002.80002.80002.80005,700
May 06, 20192.80002.80002.80002.80002.8000-
May 03, 20192.80002.81002.79002.80002.800029,700
May 02, 20192.81002.81002.80002.80002.800029,600
May 01, 20192.80002.81002.80002.80002.800010,100
Apr 30, 20192.80002.80002.79002.80002.800024,400
Apr 29, 20192.80002.83002.80002.83002.830031,700
Apr 26, 20192.80002.85002.79002.85002.850029,500
Apr 25, 20192.80002.99002.79002.80002.8000113,000
Apr 24, 20192.81002.81002.79002.80002.800027,100
Apr 23, 20192.86002.86002.75002.80002.800040,700
Apr 22, 20192.87002.87002.87002.87002.8700100
Apr 18, 20192.81002.82002.80002.80002.80005,600
Apr 17, 20192.72002.72002.72002.72002.7200-
Apr 16, 20192.74002.74002.70002.72002.72002,300
Apr 15, 20192.71002.73002.70002.73002.73005,500
Apr 12, 20192.70002.70002.69002.70002.700033,900
Apr 11, 20192.70002.70002.70002.70002.70006,300
Apr 10, 20192.56002.70002.56002.65002.65009,400
Apr 09, 20192.66002.66002.65002.65002.65004,100
Apr 08, 20192.70002.70002.64002.65002.650015,900
Apr 05, 20192.50002.70002.50002.70002.700043,300
Apr 04, 20192.50002.51002.49002.50002.500020,700
Apr 03, 20192.26002.50002.26002.50002.500096,600
Apr 02, 20192.25002.25002.25002.25002.25008,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...