FIL.V - Filo Mining Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 01, 20192.41002.41002.25002.25002.250020,600
Mar 29, 20192.39002.39002.39002.39002.3900-
Mar 28, 20192.39002.39002.39002.39002.39001,300
Mar 27, 20192.40002.40002.39002.39002.39002,100
Mar 26, 20192.43002.44002.39002.39002.390010,700
Mar 25, 20192.39002.39002.39002.39002.390024,600
Mar 22, 20192.53002.53002.53002.53002.5300-
Mar 21, 20192.53002.53002.53002.53002.5300-
Mar 20, 20192.53002.53002.53002.53002.5300100
Mar 19, 20192.51002.69002.40002.40002.400052,100
Mar 18, 20192.25002.25002.25002.25002.2500700
Mar 15, 20192.25002.25002.15002.25002.250029,100
Mar 14, 20192.25002.25002.25002.25002.25004,400
Mar 13, 20192.25002.25002.15002.15002.15003,900
Mar 12, 20192.32002.32002.31002.31002.31001,300
Mar 11, 20192.32002.39002.31002.39002.39005,100
Mar 08, 20192.30002.30002.30002.30002.300011,300
Mar 07, 20192.31002.31002.28002.28002.280016,800
Mar 06, 20192.25002.26002.25002.26002.260017,000
Mar 05, 20192.21002.21002.21002.21002.21001,200
Mar 04, 20192.20002.20002.20002.20002.2000-
Mar 01, 20192.20002.20002.20002.20002.2000-
Feb 28, 20192.20002.21002.20002.20002.20004,300
Feb 27, 20192.20002.21002.20002.21002.21005,300
Feb 26, 20192.20002.20002.20002.20002.2000-
Feb 25, 20192.21002.21002.20002.20002.200026,000
Feb 22, 20192.20002.20002.20002.20002.2000-
Feb 21, 20192.20002.24002.15002.20002.2000121,500
Feb 20, 20192.05002.05002.05002.05002.0500-
Feb 19, 20192.05002.05002.05002.05002.0500-
Feb 15, 20192.05002.05002.05002.05002.0500-
Feb 14, 20192.20002.20002.05002.05002.05007,000
Feb 13, 20192.20002.20002.20002.20002.200015,200
Feb 12, 20192.20002.20002.20002.20002.20001,000
Feb 11, 20192.20002.22002.20002.20002.200047,200
Feb 08, 20192.20002.20002.20002.20002.20004,200
Feb 07, 20192.20002.20002.20002.20002.20001,000
Feb 06, 20192.20002.20002.20002.20002.20009,700
Feb 05, 20192.20002.20002.20002.20002.200015,000
Feb 04, 20192.30002.30002.20002.20002.200081,500
Feb 01, 20192.20002.28002.18002.28002.280056,600
Jan 31, 20192.20002.20002.20002.20002.2000700
Jan 30, 20192.20002.21002.20002.21002.21001,400
Jan 29, 20192.34002.34002.34002.34002.3400-
Jan 28, 20192.34002.34002.34002.34002.3400900
Jan 25, 20192.20002.20002.20002.20002.20001,000
Jan 24, 20192.20002.20002.20002.20002.2000-
Jan 23, 20192.20002.21002.20002.20002.200013,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...