Finlay Minerals Ltd. (FYL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 02:46PM EDT

Time Period:

Sept 09, 2023 - Sept 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	77,700
Sept 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,400
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 06, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	66,900
Aug 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 01, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	22,000
Jul 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	47,000
Jul 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	68,000
Jul 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
Jul 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	161,500
Jul 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	107,000
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	42,000
Jul 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jul 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	28,000
Jul 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jul 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jul 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 05, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	15,000
Jul 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Jul 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	346,000
Jul 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	66,000
Jun 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	83,000
Jun 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	61,500
Jun 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,300
Jun 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Jun 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Jun 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Jun 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 06, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	13,200
Jun 05, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	55,100
Jun 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	104,900
Jun 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,000
May 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
May 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	67,000
May 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	103,100
May 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,500
May 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
May 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	72,000
May 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 16, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	315,700
May 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	96,800
May 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	21,000
May 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	68,000
May 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
May 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
May 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	41,000
May 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
May 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 02, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	46,000
May 01, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	192,000
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,800
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	113,000
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	111,000
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	183,000
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,781.43-206.87(-0.90%)

S&P 5005,408.42-94.99(-1.73%)

DOW40,345.41-410.39(-1.01%)

CAD/USD0.7370+0.0000(+0.00%)

CRUDE OIL68.69+1.02(+1.51%)

Bitcoin CAD74,843.16+1,088.49(+1.48%)

Finlay Minerals Ltd. (FYL.V)

S&P/TSX
22,781.43
-206.87(-0.90%)

S&P 500
5,408.42
-94.99(-1.73%)

DOW
40,345.41
-410.39(-1.01%)

CAD/USD
0.7370
+0.0000(+0.00%)

CRUDE OIL
68.69
+1.02(+1.51%)

Bitcoin CAD
74,843.16
+1,088.49(+1.48%)