Canada markets close in 3 hours 28 minutes

Flow Metals Corp. (FWM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.06500.0000 (0.00%)
As of 02:16PM EDT. Market open.
Time Period:
Jul 16, 2023 - Jul 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20240.06500.06500.06500.06500.0650-
Jul 12, 20240.06500.06500.06500.06500.0650-
Jul 11, 20240.06500.06500.06500.06500.0650-
Jul 10, 20240.06500.06500.06500.06500.0650-
Jul 09, 20240.06500.06500.06500.06500.0650-
Jul 08, 20240.06500.06500.06500.06500.0650-
Jul 05, 20240.06500.06500.06500.06500.0650-
Jul 04, 20240.06500.06500.06500.06500.0650-
Jul 03, 20240.06500.06500.06500.06500.0650-
Jul 02, 20240.06500.06500.06500.06500.0650-
Jun 28, 20240.06500.06500.06500.06500.0650-
Jun 27, 20240.06500.06500.06500.06500.0650-
Jun 26, 20240.06500.06500.06500.06500.0650-
Jun 25, 20240.06500.06500.06500.06500.0650-
Jun 24, 20240.06500.06500.06500.06500.0650-
Jun 21, 20240.06500.06500.06500.06500.06501,111
Jun 20, 20240.06500.06500.06500.06500.0650-
Jun 19, 20240.06500.06500.06500.06500.0650-
Jun 18, 20240.06500.06500.06500.06500.0650-
Jun 17, 20240.06500.06500.06500.06500.0650-
Jun 14, 20240.06500.06500.06500.06500.0650-
Jun 13, 20240.06500.06500.06500.06500.06501,000
Jun 12, 20240.07500.07500.07500.07500.075023,000
Jun 11, 20240.07500.07500.07500.07500.0750-
Jun 10, 20240.07500.07500.07500.07500.07501,000
Jun 07, 20240.09500.09500.09500.09500.0950-
Jun 06, 20240.09500.09500.09500.09500.0950-
Jun 05, 20240.09500.09500.09500.09500.0950-
Jun 04, 20240.09500.09500.09500.09500.0950-
Jun 03, 20240.09500.09500.09500.09500.0950-
May 31, 20240.09500.09500.09500.09500.0950-
May 30, 20240.09500.09500.09500.09500.0950-
May 29, 20240.09500.09500.09500.09500.0950-
May 28, 20240.09500.09500.09500.09500.09501,000
May 27, 20240.09500.09500.09500.09500.0950-
May 24, 20240.09500.09500.09500.09500.0950-
May 23, 20240.09500.09500.09500.09500.0950-
May 22, 20240.09500.09500.09500.09500.09501,000
May 21, 20240.08500.08500.08500.08500.0850-
May 17, 20240.08500.08500.08500.08500.0850-
May 16, 20240.08500.08500.08500.08500.0850-
May 15, 20240.08500.08500.08500.08500.0850-
May 14, 20240.08500.08500.08500.08500.0850-
May 13, 20240.08500.08500.08500.08500.0850-
May 10, 20240.08500.08500.08500.08500.0850-
May 09, 20240.08500.08500.08500.08500.0850-
May 08, 20240.08500.08500.08500.08500.0850-
May 07, 20240.08500.08500.08500.08500.0850-
May 06, 20240.08500.08500.08500.08500.0850-
May 03, 20240.06000.08500.05500.08500.0850120,000
May 02, 20240.05500.05500.05500.05500.0550-
May 01, 20240.05500.05500.05500.05500.0550-
Apr 30, 20240.05500.05500.05500.05500.0550-
Apr 29, 20240.05500.05500.05500.05500.0550-
Apr 26, 20240.05500.05500.05500.05500.0550-
Apr 25, 20240.05500.05500.05500.05500.0550-
Apr 24, 20240.05500.05500.05500.05500.0550-
Apr 23, 20240.05500.05500.05500.05500.0550-
Apr 22, 20240.05500.05500.05500.05500.0550-
Apr 19, 20240.05500.05500.05500.05500.0550-
Apr 18, 20240.05500.05500.05500.05500.0550-
Apr 17, 20240.05500.05500.05500.05500.0550-
Apr 16, 20240.05500.05500.05500.05500.0550-
Apr 15, 20240.05500.05500.05500.05500.0550-
Apr 12, 20240.05500.05500.05500.05500.0550-
Apr 11, 20240.05500.05500.05500.05500.0550-
Apr 10, 20240.05500.05500.05500.05500.0550-
Apr 09, 20240.05500.05500.05500.05500.0550-
Apr 08, 20240.05500.05500.05500.05500.0550-
Apr 05, 20240.05500.05500.05500.05500.0550-
Apr 04, 20240.05500.05500.05500.05500.0550-
Apr 03, 20240.05500.05500.05500.05500.0550-
Apr 02, 20240.05500.05500.05500.05500.0550-
Apr 01, 20240.06000.06000.05500.05500.055016,000
Mar 28, 20240.07000.07000.07000.07000.0700-
Mar 27, 20240.07000.07000.07000.07000.0700-
Mar 26, 20240.07000.07000.07000.07000.0700-
Mar 25, 20240.07000.07000.07000.07000.0700-
Mar 22, 20240.07000.07000.07000.07000.0700-
Mar 21, 20240.07000.07000.07000.07000.0700-
Mar 20, 20240.07000.07000.07000.07000.07005,000
Mar 19, 20240.07500.07500.07500.07500.07508,000
Mar 18, 20240.07500.07500.07500.07500.0750-
Mar 15, 20240.07500.07500.07500.07500.0750-
Mar 14, 20240.07500.07500.07500.07500.0750-
Mar 13, 20240.07500.07500.07500.07500.075040,000
Mar 12, 20240.07500.07500.07500.07500.0750-
Mar 11, 20240.07500.07500.07500.07500.075065,000
Mar 08, 20240.05500.05500.05500.05500.0550-
Mar 07, 20240.05500.05500.05500.05500.0550-
Mar 06, 20240.05500.05500.05500.05500.0550-
Mar 05, 20240.05500.05500.05500.05500.0550-
Mar 04, 20240.06000.06000.05500.05500.055010,000
Mar 01, 20240.07500.07500.07500.07500.0750-
Feb 29, 20240.07500.07500.07500.07500.0750-
Feb 28, 20240.07500.07500.07500.07500.0750-
Feb 27, 20240.07500.07500.07500.07500.0750-
Feb 26, 20240.07500.07500.07500.07500.0750-
Feb 23, 20240.07500.07500.07500.07500.075025,000
Feb 22, 20240.07500.07500.07500.07500.0750-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...