FIL.V - Filo Mining Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...