Canada markets close in 1 hour 26 minutes

Filo Mining Corp. (FIL.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
2.0000+0.0600 (+3.09%)
As of 2:26PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 10, 20202.00002.03001.98002.00002.000064,239
Aug. 07, 20201.99002.00001.94001.94001.940074,500
Aug. 06, 20202.00002.01001.95001.97001.9700150,900
Aug. 05, 20201.98002.03001.95001.96001.9600551,400
Aug. 04, 20201.95001.97001.90001.95001.9500107,300
Jul. 31, 20201.90001.97001.90001.94001.9400140,000
Jul. 30, 20201.85001.88001.73001.87001.8700675,900
Jul. 29, 20201.84001.92001.83001.85001.8500173,200
Jul. 28, 20201.96001.96001.85001.87001.8700208,200
Jul. 27, 20202.04002.04001.91001.96001.9600131,900
Jul. 24, 20201.94002.00001.83002.00002.000060,600
Jul. 23, 20201.90001.94001.87001.93001.930034,800
Jul. 22, 20201.95001.98001.88001.94001.940036,900
Jul. 21, 20201.98002.02001.89001.92001.920035,200
Jul. 20, 20201.99001.99001.85001.86001.8600115,300
Jul. 17, 20201.94001.94001.88001.88001.880057,200
Jul. 16, 20201.93001.94001.88001.90001.900047,400
Jul. 15, 20201.96002.00001.93001.94001.940028,200
Jul. 14, 20201.96002.01001.92002.00002.0000135,800
Jul. 13, 20201.88002.25001.88002.00002.0000124,000
Jul. 10, 20201.90001.92001.87001.89001.890032,300
Jul. 09, 20201.93001.93001.86001.87001.870062,200
Jul. 08, 20201.91002.00001.85001.93001.9300213,500
Jul. 07, 20202.10002.11002.01002.05002.050045,900
Jul. 06, 20202.02002.10002.01002.10002.100034,800
Jul. 03, 20201.96002.04001.93001.99001.990021,300
Jul. 02, 20202.00002.01001.99001.99001.990032,300
Jun. 30, 20201.97002.00001.96001.96001.960016,000
Jun. 29, 20201.89001.96001.89001.96001.960045,300
Jun. 26, 20201.77001.85001.75001.85001.850036,000
Jun. 25, 20201.80001.83001.75001.75001.750062,500
Jun. 24, 20201.77001.77001.77001.77001.7700800
Jun. 23, 20201.80001.80001.70001.77001.770026,500
Jun. 22, 20201.84001.89001.80001.80001.80007,600
Jun. 19, 20201.84001.84001.84001.84001.84005,000
Jun. 18, 20201.82001.82001.82001.82001.82005,100
Jun. 17, 20201.82001.85001.82001.82001.820026,600
Jun. 16, 20201.81001.90001.81001.86001.860029,500
Jun. 15, 20201.84001.85001.78001.79001.790026,500
Jun. 12, 20201.91001.91001.82001.82001.82007,800
Jun. 11, 20201.91001.95001.91001.91001.91006,100
Jun. 10, 20201.92001.95001.91001.95001.950014,300
Jun. 09, 20201.86001.88001.85001.87001.87008,100
Jun. 08, 20201.94001.95001.80001.80001.8000900
Jun. 05, 20202.07002.07001.90001.90001.900015,800
Jun. 04, 20202.04002.04001.97002.01002.01008,300
Jun. 03, 20201.83002.02001.81001.91001.910048,800
Jun. 02, 20201.96001.99001.96001.99001.990084,300
Jun. 01, 20201.93001.95001.73001.92001.920035,700
May 29, 20201.78001.92001.77001.92001.92004,000
May 28, 20201.83001.92001.75001.92001.920020,700
May 27, 20201.94001.94001.94001.94001.94001,200
May 26, 20201.94001.96001.94001.96001.96002,200
May 25, 20202.01002.03002.01002.01002.01005,500
May 22, 20201.80002.04001.78002.01002.010018,400
May 21, 20201.66001.85001.66001.85001.85007,600
May 20, 20201.70001.80001.64001.80001.800014,700
May 19, 20201.52001.66001.51001.65001.650043,400
May 15, 20201.50001.62001.44001.51001.510034,500
May 14, 20201.49001.50001.43001.43001.43004,100
May 13, 20201.48001.56001.45001.47001.470056,700
May 12, 20201.67001.68001.56001.68001.68009,100
May 11, 20201.56001.57001.53001.56001.560010,400
May 08, 20201.45001.45001.45001.45001.45007,800
May 07, 20201.45001.46001.41001.45001.45006,500
May 06, 20201.45001.45001.45001.45001.45002,000
May 05, 20201.39001.39001.37001.39001.390018,000
May 04, 20201.36001.38001.36001.38001.38009,900
May 01, 20201.35001.36001.35001.36001.36007,700
Apr. 30, 20201.45001.45001.34001.37001.370019,500
Apr. 29, 20201.42001.50001.31001.42001.420019,500
Apr. 28, 20201.35001.35001.35001.35001.3500-
Apr. 27, 20201.35001.35001.35001.35001.3500-
Apr. 24, 20201.35001.35001.35001.35001.3500-
Apr. 23, 20201.35001.35001.35001.35001.35005,400
Apr. 22, 20201.34001.35001.30001.35001.350021,700
Apr. 21, 20201.26001.38001.25001.33001.330030,900
Apr. 20, 20201.40001.55001.29001.36001.360040,200
Apr. 17, 20201.29001.29001.29001.29001.29008,800
Apr. 16, 20201.29001.29001.28001.28001.280010,400
Apr. 15, 20201.29001.29001.29001.29001.29007,500
Apr. 14, 20201.25001.25001.23001.23001.2300900
Apr. 13, 20201.06001.14001.06001.14001.140031,900
Apr. 09, 20201.15001.15001.06001.06001.060041,500
Apr. 08, 20201.15001.15001.15001.15001.15004,400
Apr. 07, 20201.15001.15001.15001.15001.1500-
Apr. 06, 20201.15001.15001.08001.15001.150027,100
Apr. 03, 20201.10001.10001.10001.10001.1000-
Apr. 02, 20201.15001.15001.10001.10001.10002,900
Apr. 01, 20201.10001.10001.06001.10001.100053,100
Mar. 31, 20201.26001.26001.15001.15001.150028,200
Mar. 30, 20201.11001.11001.11001.11001.110029,800
Mar. 27, 20201.27001.28001.10001.10001.100029,600
Mar. 26, 20201.27001.28001.27001.28001.28005,200
Mar. 25, 20201.28001.28001.28001.28001.28001,000
Mar. 24, 20201.25001.25001.25001.25001.250048,000
Mar. 23, 20201.01001.01001.01001.01001.0100500
Mar. 20, 20201.00001.01001.00001.01001.010073,600
Mar. 19, 20201.00001.06001.00001.05001.05008,200
Mar. 18, 20201.10001.11001.00001.00001.00006,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...