Canada markets close in 3 hours 34 minutes

Finlay Minerals Ltd. (FYL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
As of 12:31PM EDT. Market open.
Time Period:
Apr 22, 2023 - Apr 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.04000.04000.04000.04000.0400-
Apr 18, 20240.04000.04000.04000.04000.0400-
Apr 17, 20240.04000.04000.04000.04000.0400-
Apr 16, 20240.04000.04000.04000.04000.0400-
Apr 15, 20240.03000.04000.03000.04000.040035,500
Apr 12, 20240.04000.04000.04000.04000.040015,000
Apr 11, 20240.03000.03000.03000.03000.030049,000
Apr 10, 20240.03000.03000.03000.03000.030042,000
Apr 09, 20240.03000.03000.03000.03000.030010,000
Apr 08, 20240.04000.04000.03000.03000.030051,000
Apr 05, 20240.04000.04000.04000.04000.04005,000
Apr 04, 20240.03000.04000.03000.04000.04009,800
Apr 03, 20240.02000.04000.02000.04000.0400482,400
Apr 02, 20240.03000.03000.02000.02000.020092,000
Apr 01, 20240.03000.03000.03000.03000.030058,000
Mar 28, 20240.02000.02000.02000.02000.020010,000
Mar 27, 20240.03000.03000.03000.03000.0300-
Mar 26, 20240.03000.03000.03000.03000.0300-
Mar 25, 20240.03000.03000.03000.03000.030019,000
Mar 22, 20240.02000.02000.02000.02000.020020,500
Mar 21, 20240.02000.02000.02000.02000.020012,000
Mar 20, 20240.02000.02000.02000.02000.020032,000
Mar 19, 20240.02000.02000.02000.02000.020010,000
Mar 18, 20240.02000.02000.02000.02000.0200-
Mar 15, 20240.02000.02000.02000.02000.02002,000
Mar 14, 20240.02000.02000.02000.02000.0200212,000
Mar 13, 20240.02000.02000.02000.02000.0200-
Mar 12, 20240.02000.02000.02000.02000.020010,000
Mar 11, 20240.02000.02000.02000.02000.02006,000
Mar 08, 20240.02000.02000.02000.02000.0200-
Mar 07, 20240.02000.02000.02000.02000.0200-
Mar 06, 20240.02000.02000.02000.02000.020021,000
Mar 05, 20240.02000.02000.02000.02000.0200-
Mar 04, 20240.02000.02000.02000.02000.0200-
Mar 01, 20240.02000.02000.02000.02000.0200-
Feb 29, 20240.02000.02000.02000.02000.020047,000
Feb 28, 20240.02000.02000.02000.02000.020025,000
Feb 27, 20240.02000.02000.02000.02000.0200490,000
Feb 26, 20240.03000.03000.03000.03000.0300-
Feb 23, 20240.03000.03000.03000.03000.0300-
Feb 22, 20240.03000.03000.03000.03000.0300-
Feb 21, 20240.03000.03000.03000.03000.0300-
Feb 20, 20240.03000.03000.03000.03000.03004,000
Feb 16, 20240.03000.03000.03000.03000.0300-
Feb 15, 20240.03000.03000.03000.03000.0300-
Feb 14, 20240.03000.03000.03000.03000.03001,000
Feb 13, 20240.03000.03000.03000.03000.0300-
Feb 12, 20240.03000.03000.03000.03000.0300162,400
Feb 09, 20240.03000.03000.03000.03000.03008,500
Feb 08, 20240.03000.03000.03000.03000.03005,000
Feb 07, 20240.03000.03000.03000.03000.0300-
Feb 06, 20240.03000.03000.03000.03000.0300122,000
Feb 05, 20240.04000.04000.03000.03000.030045,400
Feb 02, 20240.03000.04000.03000.04000.0400118,300
Feb 01, 20240.03000.03000.03000.03000.03002,000
Jan 31, 20240.03000.03000.03000.03000.030041,000
Jan 30, 20240.03000.03000.03000.03000.030030,000
Jan 29, 20240.03000.03000.03000.03000.0300-
Jan 26, 20240.03000.03000.03000.03000.030060,000
Jan 25, 20240.03000.03000.03000.03000.0300-
Jan 24, 20240.03000.03000.03000.03000.0300-
Jan 23, 20240.03000.03000.03000.03000.0300118,000
Jan 22, 20240.02000.03000.02000.03000.030061,000
Jan 19, 20240.03000.03000.02000.02000.020052,000
Jan 18, 20240.02000.02000.02000.02000.020050,000
Jan 17, 20240.02000.02000.02000.02000.0200-
Jan 16, 20240.02000.02000.02000.02000.020066,000
Jan 15, 20240.03000.03000.03000.03000.0300-
Jan 12, 20240.03000.03000.03000.03000.0300-
Jan 11, 20240.02000.03000.02000.03000.0300164,000
Jan 10, 20240.02000.02000.02000.02000.02005,400
Jan 09, 20240.02000.02000.02000.02000.0200-
Jan 08, 20240.02000.02000.02000.02000.0200115,000
Jan 05, 20240.02000.03000.02000.03000.03003,500
Jan 04, 20240.02000.02000.02000.02000.0200-
Jan 03, 20240.02000.02000.02000.02000.0200-
Jan 02, 20240.02000.02000.02000.02000.0200-
Dec 29, 20230.02000.02000.02000.02000.02005,000
Dec 28, 20230.02000.02000.02000.02000.0200-
Dec 27, 20230.02000.02000.02000.02000.0200202,000
Dec 22, 20230.02000.02000.02000.02000.0200-
Dec 21, 20230.02000.02000.02000.02000.02005,000
Dec 20, 20230.02000.02000.02000.02000.0200-
Dec 19, 20230.02000.02000.02000.02000.0200100,000
Dec 18, 20230.02000.02000.02000.02000.0200-
Dec 15, 20230.02000.02000.02000.02000.0200-
Dec 14, 20230.02000.02000.02000.02000.020015,000
Dec 13, 20230.02000.02000.02000.02000.0200-
Dec 12, 20230.02000.02000.02000.02000.0200-
Dec 11, 20230.02000.02000.02000.02000.0200-
Dec 08, 20230.02000.02000.02000.02000.0200-
Dec 07, 20230.02000.02000.02000.02000.0200-
Dec 06, 20230.02000.02000.02000.02000.0200103,100
Dec 05, 20230.02000.02000.02000.02000.0200-
Dec 04, 20230.02000.02000.02000.02000.02001,000
Dec 01, 20230.02000.02000.02000.02000.0200-
Nov 30, 20230.02000.02000.02000.02000.020015,000
Nov 29, 20230.03000.03000.03000.03000.030018,000
Nov 28, 20230.02000.02000.02000.02000.020036,000
Nov 27, 20230.03000.03000.02000.02000.0200135,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...