Canada markets open in 9 hours 8 minutes

Flow Metals Corp. (FWM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.13500.0000 (0.00%)
At close: 03:20PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 13, 20220.15000.15000.15000.15000.1500-
Jul 12, 20220.15000.15000.15000.15000.1500-
Jul 11, 20220.15000.15000.15000.15000.1500-
Jul 08, 20220.15000.15000.15000.15000.1500-
Jul 07, 20220.15000.15000.15000.15000.1500-
Jul 06, 20220.15000.15000.15000.15000.1500-
Jul 05, 20220.15000.15000.15000.15000.150030,000
Jul 04, 20220.20000.20000.20000.20000.2000-
Jun 30, 20220.20000.20000.20000.20000.2000-
Jun 29, 20220.20000.20000.20000.20000.2000-
Jun 28, 20220.20000.20000.20000.20000.2000-
Jun 27, 20220.20000.20000.20000.20000.20001,200
Jun 24, 20220.20000.20000.20000.20000.20004,700
Jun 23, 20220.20000.20000.20000.20000.2000-
Jun 22, 20220.20000.20000.20000.20000.2000-
Jun 21, 20220.20000.20000.20000.20000.2000-
Jun 20, 20220.20000.20000.20000.20000.2000-
Jun 17, 20220.20000.20000.20000.20000.2000-
Jun 16, 20220.20000.20000.20000.20000.2000-
Jun 15, 20220.20000.20000.20000.20000.2000-
Jun 14, 20220.20000.20000.20000.20000.2000-
Jun 13, 20220.20000.20000.20000.20000.2000-
Jun 10, 20220.20000.20000.20000.20000.2000-
Jun 09, 20220.20000.20000.20000.20000.2000-
Jun 08, 20220.20000.20000.20000.20000.2000-
Jun 07, 20220.20000.20000.20000.20000.2000-
Jun 06, 20220.20000.20000.20000.20000.2000-
Jun 03, 20220.20000.20000.20000.20000.2000-
Jun 02, 20220.20000.20000.20000.20000.20002,560
Jun 01, 20220.30000.30000.30000.30000.300010,000
May 31, 20220.35000.35000.35000.35000.3500-
May 30, 20220.35000.35000.35000.35000.3500-
May 27, 20220.35000.35000.35000.35000.3500-
May 26, 20220.35000.35000.35000.35000.3500-
May 25, 20220.35000.35000.35000.35000.3500-
May 24, 20220.35000.35000.35000.35000.3500-
May 20, 20220.35000.35000.35000.35000.3500-
May 19, 20220.35000.35000.35000.35000.3500-
May 18, 20220.35000.35000.35000.35000.3500-
May 17, 20220.35000.35000.35000.35000.3500-
May 16, 20220.35000.35000.35000.35000.3500-
May 13, 20220.35000.35000.35000.35000.3500-
May 12, 20220.35000.35000.35000.35000.3500-
May 11, 20220.35000.35000.35000.35000.3500-
May 10, 20220.35000.35000.35000.35000.3500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...