FIL.V - Filo Mining Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Aug. 27, 20192.71002.71002.70002.71002.710060,400
Aug. 26, 20192.72002.72002.72002.72002.720038,700
Aug. 23, 20192.72002.72002.72002.72002.72001,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...