Canada markets closed

Filo Mining Corp. (FIL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.90000.0000 (0.00%)
At close: 10:26AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20211.89001.90001.89001.90001.90001,300
Jan. 21, 20211.92001.92001.86001.90001.900017,600
Jan. 20, 20211.90001.92001.89001.92001.920064,943
Jan. 19, 20211.89001.93001.88001.90001.900048,732
Jan. 18, 20211.93001.94001.90001.90001.900049,225
Jan. 15, 20211.98001.98001.94001.95001.9500204,250
Jan. 14, 20212.00002.02001.99002.02002.020038,100
Jan. 13, 20212.06002.07001.99001.99001.990028,300
Jan. 12, 20212.05002.09002.04002.07002.070017,154
Jan. 11, 20212.08002.08002.06002.06002.06006,951
Jan. 08, 20212.15002.15002.08002.08002.080010,475
Jan. 07, 20212.19002.19002.14002.15002.150054,685
Jan. 06, 20212.23002.24002.18002.19002.190014,019
Jan. 05, 20211.95002.22001.95002.22002.220078,940
Jan. 04, 20211.99001.99001.93001.95001.950019,900
Dec. 31, 20201.93001.95001.93001.93001.93009,375
Dec. 30, 20201.91001.96001.90001.95001.950012,100
Dec. 29, 20201.89001.95001.88001.92001.9200139,300
Dec. 24, 20201.93001.93001.84001.89001.890015,000
Dec. 23, 20201.96001.97001.95001.95001.950011,400
Dec. 22, 20201.95002.00001.95001.96001.960036,150
Dec. 21, 20201.95002.03001.95001.97001.970046,873
Dec. 18, 20202.02002.02002.00002.00002.00003,400
Dec. 17, 20201.99002.03001.96001.99001.990057,339
Dec. 16, 20201.94002.00001.92001.93001.930025,608
Dec. 15, 20201.90001.94001.88001.92001.920037,187
Dec. 14, 20201.90001.98001.89001.90001.900062,785
Dec. 11, 20201.89001.92001.87001.89501.895079,700
Dec. 10, 20201.89001.92001.86001.88001.880056,900
Dec. 09, 20201.87001.97001.85001.85001.850019,500
Dec. 08, 20201.88001.89001.85001.85001.85004,412
Dec. 07, 20201.90001.90001.85001.88001.88009,200
Dec. 04, 20201.89001.89001.87001.87001.87003,500
Dec. 03, 20201.88001.94001.84001.89001.890030,500
Dec. 02, 20201.90001.91001.87001.88001.880020,371
Dec. 01, 20201.90001.96001.89001.91001.910063,600
Nov. 30, 20201.78001.88001.78001.85001.850028,855
Nov. 27, 20201.81001.82001.77001.78001.780047,993
Nov. 26, 20201.76001.82001.76001.82001.82003,500
Nov. 25, 20201.74001.77001.74001.76001.76004,950
Nov. 24, 20201.70001.72001.69001.72001.720026,070
Nov. 23, 20201.80001.80001.71001.71001.71009,890
Nov. 20, 20201.74001.75001.74001.75001.75001,550
Nov. 19, 20201.71001.73001.71001.73001.73008,700
Nov. 18, 20201.71001.71001.70001.71001.710011,300
Nov. 17, 20201.71001.71001.70001.70001.700054,824
Nov. 16, 20201.71001.72001.71001.72001.72005,959
Nov. 13, 20201.71001.72001.70001.70001.700032,707
Nov. 12, 20201.75001.76001.71001.71001.710040,669
Nov. 11, 20201.73001.73001.72001.72001.72005,500
Nov. 10, 20201.72001.73001.71001.73001.730024,000
Nov. 09, 20201.75001.75001.72001.72001.72006,615
Nov. 06, 20201.70001.76001.70001.76001.760010,512
Nov. 05, 20201.70001.70001.67001.70001.700014,550
Nov. 04, 20201.68001.70001.68001.68001.680031,800
Nov. 03, 20201.70001.70001.68001.70001.70002,500
Nov. 02, 20201.71001.71001.70001.70001.70002,400
Oct. 30, 20201.66001.67001.66001.67001.670019,100
Oct. 29, 20201.63001.66001.60001.65001.650076,755
Oct. 28, 20201.72001.72001.63001.63001.630049,805
Oct. 27, 20201.75001.76001.75001.75001.750017,028
Oct. 26, 20201.80001.80001.77001.77001.770040,770
Oct. 23, 20201.80001.81001.79001.81001.810018,800
Oct. 22, 20201.79001.80001.76001.80001.800011,277
Oct. 21, 20201.86001.86001.79001.79001.790016,700
Oct. 20, 20201.91001.91001.88001.88001.88005,137
Oct. 19, 20201.98001.98001.89001.89001.890061,731
Oct. 16, 20201.91001.96001.90001.95001.950065,560
Oct. 15, 20201.84001.90001.84001.90001.900046,425
Oct. 14, 20201.86001.87001.85001.86001.86007,705
Oct. 13, 20201.87001.90001.85001.85001.850010,400
Oct. 09, 20201.85001.87001.85001.87001.87006,800
Oct. 08, 20201.87001.87001.84001.85001.85001,300
Oct. 07, 20201.86001.86001.86001.86001.8600-
Oct. 06, 20201.86001.86001.86001.86001.8600-
Oct. 05, 20201.82001.92001.82001.86001.86003,375
Oct. 02, 20201.82001.87001.81001.85001.850041,400
Oct. 01, 20201.86001.86001.83001.83001.83009,100
Sep. 30, 20201.89001.90001.85001.85001.85009,915
Sep. 29, 20201.85001.95001.85001.88001.880056,471
Sep. 28, 20201.80001.85001.80001.85001.850014,500
Sep. 25, 20201.75001.80001.75001.80001.80007,900
Sep. 24, 20201.76001.78001.75001.78001.780020,666
Sep. 23, 20201.85001.85001.76001.77001.770016,400
Sep. 22, 20201.87001.87001.87001.87001.87001,080
Sep. 21, 20201.93001.93001.86001.87001.870091,207
Sep. 18, 2020------
Sep. 17, 20201.85001.85001.80001.84001.840024,800
Sep. 16, 20201.88001.88001.86001.86001.86009,300
Sep. 15, 20201.88001.93001.88001.88001.880020,583
Sep. 14, 20201.84001.90001.83001.88001.880067,775
Sep. 11, 20201.84001.85001.83001.84001.840011,000
Sep. 10, 20201.85001.86001.84001.84001.840012,900
Sep. 09, 20201.82001.87001.82001.85001.850053,500
Sep. 08, 20201.85001.85001.79001.79001.790028,840
Sep. 04, 20201.82001.94001.81001.83001.8300100,556
Sep. 03, 20201.86001.87001.80001.80001.800020,127
Sep. 02, 20201.86001.88001.85001.85001.850026,200
Sep. 01, 20201.96001.96001.86001.86001.860036,750
Aug. 31, 20201.86001.95001.86001.94001.940042,325
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...