Canada markets closed

Flow Metals Corp. (FWM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.12000.0000 (0.00%)
At close: 02:57PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.12000.12000.12000.12000.1200-
Dec 01, 20220.12000.12000.12000.12000.1200-
Nov 30, 20220.12000.12000.12000.12000.1200-
Nov 29, 20220.12000.12000.12000.12000.1200-
Nov 28, 20220.12000.12000.12000.12000.1200-
Nov 25, 20220.12000.12000.12000.12000.1200-
Nov 24, 20220.12000.12000.12000.12000.120011,000
Nov 23, 20220.11500.11500.11500.11500.1150-
Nov 22, 20220.11500.11500.11500.11500.1150-
Nov 21, 20220.11500.11500.11500.11500.1150500
Nov 18, 20220.11500.11500.11500.11500.1150-
Nov 17, 20220.11500.11500.11500.11500.1150-
Nov 16, 20220.11500.11500.11500.11500.1150-
Nov 15, 20220.11500.11500.11500.11500.1150-
Nov 14, 20220.11500.11500.11500.11500.1150-
Nov 11, 20220.11500.11500.11500.11500.1150-
Nov 10, 20220.11500.11500.11500.11500.1150-
Nov 09, 20220.11500.11500.11500.11500.1150900
Nov 08, 20220.12000.12000.11000.11000.1100154,000
Nov 07, 20220.14000.14000.14000.14000.1400-
Nov 04, 20220.14000.14000.14000.14000.1400-
Nov 03, 20220.14000.14000.14000.14000.1400-
Nov 02, 20220.14000.14000.14000.14000.1400-
Nov 01, 20220.14000.14000.14000.14000.1400-
Oct 31, 20220.14000.14000.14000.14000.1400-
Oct 28, 20220.14000.14000.14000.14000.14006,500
Oct 27, 20220.13500.13500.13500.13500.1350-
Oct 26, 20220.14000.14000.13500.13500.135022,400
Oct 25, 20220.15000.15000.15000.15000.1500-
Oct 24, 20220.15000.15000.15000.15000.1500-
Oct 21, 20220.15000.15000.15000.15000.1500500
Oct 20, 20220.15000.15000.15000.15000.1500-
Oct 19, 20220.15000.15000.15000.15000.1500-
Oct 18, 20220.15000.15000.15000.15000.1500-
Oct 17, 20220.15000.15000.15000.15000.1500-
Oct 14, 20220.15000.15000.15000.15000.15006,900
Oct 13, 20220.13000.13000.13000.13000.1300-
Oct 12, 20220.13000.13000.13000.13000.1300-
Oct 11, 20220.13000.13000.13000.13000.1300-
Oct 07, 20220.13000.13000.13000.13000.1300-
Oct 06, 20220.13000.13000.13000.13000.1300-
Oct 05, 20220.13500.13500.13000.13000.13006,600
Oct 04, 20220.13500.13500.13500.13500.1350-
Oct 03, 20220.13500.13500.13500.13500.1350-
Sept 30, 20220.13500.13500.13500.13500.1350-
Sept 29, 20220.13500.13500.13500.13500.1350-
Sept 28, 20220.13500.13500.13500.13500.1350-
Sept 27, 20220.13500.13500.13500.13500.1350-
Sept 26, 20220.13500.13500.13500.13500.1350-
Sept 23, 20220.13500.13500.13500.13500.1350-
Sept 22, 20220.13500.13500.13500.13500.1350-
Sept 21, 20220.13500.13500.13500.13500.1350-
Sept 20, 20220.13500.13500.13500.13500.1350-
Sept 19, 20220.13500.13500.13500.13500.1350-
Sept 16, 20220.13500.13500.13500.13500.1350-
Sept 15, 20220.13500.13500.13500.13500.1350-
Sept 14, 20220.13500.13500.13500.13500.13506,000
Sept 13, 20220.10000.10000.10000.10000.1000-
Sept 12, 20220.10000.10000.10000.10000.10001,000
Sept 09, 20220.08500.08500.08500.08500.0850-
Sept 08, 20220.08500.08500.08500.08500.0850-
Sept 07, 20220.08500.08500.08500.08500.08501,500
Sept 06, 20220.11000.11000.11000.11000.11008,500
Sept 02, 20220.11500.11500.11500.11500.1150-
Sept 01, 20220.11500.11500.11500.11500.1150-
Aug 31, 20220.11500.11500.11500.11500.1150-
Aug 30, 20220.11500.11500.11500.11500.1150-
Aug 29, 20220.11500.11500.11500.11500.115015,500
Aug 26, 20220.13000.13000.13000.13000.1300-
Aug 25, 20220.13000.13000.13000.13000.1300-
Aug 24, 20220.13000.13000.13000.13000.1300-
Aug 23, 20220.13000.13000.13000.13000.130013,000
Aug 22, 20220.11500.11500.11000.11000.110017,500
Aug 19, 20220.13500.13500.13000.13000.130017,088
Aug 18, 20220.13000.13000.13000.13000.1300-
Aug 17, 20220.13000.13000.13000.13000.1300-
Aug 16, 20220.13000.13000.13000.13000.1300-
Aug 15, 20220.13000.13000.13000.13000.1300-
Aug 12, 20220.13000.13000.13000.13000.1300-
Aug 11, 20220.13000.13000.13000.13000.1300-
Aug 10, 20220.13000.13000.13000.13000.1300-
Aug 09, 20220.13000.13000.13000.13000.1300-
Aug 08, 20220.13000.13000.13000.13000.1300-
Aug 05, 20220.13000.13000.13000.13000.130013,009
Aug 04, 20220.11000.11000.11000.11000.1100-
Aug 03, 20220.11000.11000.11000.11000.1100-
Aug 02, 20220.11000.11000.11000.11000.1100-
Jul 29, 20220.11000.11000.11000.11000.11001,500
Jul 28, 20220.10000.10000.10000.10000.1000-
Jul 27, 20220.10000.10000.10000.10000.1000-
Jul 26, 20220.10000.10000.10000.10000.1000-
Jul 25, 20220.10000.10000.10000.10000.100028,001
Jul 22, 20220.15000.15000.15000.15000.1500-
Jul 21, 20220.15000.15000.15000.15000.1500-
Jul 21, 20221:10 Stock Split
Jul 20, 20220.15000.15000.15000.15000.1500-
Jul 19, 20220.15000.15000.15000.15000.1500-
Jul 18, 20220.15000.15000.15000.15000.1500-
Jul 15, 20220.15000.15000.15000.15000.1500-
Jul 14, 20220.20000.20000.15000.15000.15007,222
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...