FYL.V - Finlay Minerals Ltd.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.04000.04000.04000.04000.0400-
Jun 01, 20230.04000.04000.04000.04000.0400-
May 31, 20230.04000.04000.04000.04000.0400-
May 30, 20230.04000.04000.04000.04000.040015,900
May 29, 20230.04000.04000.03000.04000.040066,000
May 26, 20230.04000.04000.04000.04000.040010,000
May 25, 20230.04000.04000.04000.04000.0400-
May 24, 20230.04000.04000.04000.04000.0400100,000
May 23, 20230.04000.04000.04000.04000.040013,700
May 19, 20230.03000.04000.03000.04000.040066,200
May 18, 20230.04000.04000.04000.04000.0400132,300
May 17, 20230.03000.03000.03000.03000.0300-
May 16, 20230.03000.03000.03000.03000.0300-
May 15, 20230.03000.03000.03000.03000.0300-
May 12, 20230.03000.03000.03000.03000.0300212,000
May 11, 20230.03000.03000.03000.03000.030044,000
May 10, 20230.03000.03000.03000.03000.0300-
May 09, 20230.03000.03000.03000.03000.030070,000
May 08, 20230.03000.04000.03000.03000.0300343,000
May 05, 20230.03000.03000.03000.03000.03009,000
May 04, 20230.03000.03000.03000.03000.030020,300
May 03, 20230.03000.03000.03000.03000.030012,800
May 02, 20230.03000.03000.03000.03000.0300112,600
May 01, 20230.04000.04000.03000.03000.03002,669,200
Apr 28, 20230.04000.04000.04000.04000.040046,500
Apr 27, 20230.04000.04000.04000.04000.0400-
Apr 26, 20230.04000.04000.04000.04000.0400137,000
Apr 25, 20230.04000.04000.04000.04000.040049,400
Apr 24, 20230.04000.04000.04000.04000.040010,000
Apr 21, 20230.05000.05000.04000.04000.0400257,000
Apr 20, 20230.05000.05000.05000.05000.050082,000
Apr 19, 20230.05000.05000.05000.05000.0500277,000
Apr 18, 20230.05000.05000.05000.05000.050013,600
Apr 17, 20230.05000.06000.05000.05000.0500158,700
Apr 14, 20230.05000.06000.05000.06000.0600169,000
Apr 13, 20230.05000.05000.05000.05000.0500203,700
Apr 12, 20230.06000.06000.05000.06000.0600392,900
Apr 11, 20230.07000.07000.07000.07000.070012,300
Apr 10, 20230.07000.07000.07000.07000.070038,000
Apr 06, 20230.06000.07000.06000.07000.070018,000
Apr 05, 20230.07000.07000.07000.07000.07003,100
Apr 04, 20230.07000.08000.07000.07000.070098,400
Apr 03, 20230.07000.07000.07000.07000.070022,000
Mar 31, 20230.07000.07000.07000.07000.070014,900
Mar 30, 20230.07000.07000.07000.07000.0700-
Mar 29, 20230.07000.07000.07000.07000.07007,000
Mar 28, 20230.06000.07000.06000.07000.0700163,100
Mar 27, 20230.05000.05000.05000.05000.05001,200
Mar 24, 20230.05000.05000.05000.05000.0500-
Mar 23, 20230.05000.05000.05000.05000.0500-
Mar 22, 20230.05000.05000.05000.05000.050011,500
Mar 21, 20230.06000.06000.06000.06000.0600-
Mar 20, 20230.06000.06000.06000.06000.06003,000
Mar 17, 20230.05000.05000.05000.05000.0500-
Mar 16, 20230.05000.05000.05000.05000.0500100,500
Mar 15, 20230.06000.06000.05000.05000.0500112,900
Mar 14, 20230.06000.06000.06000.06000.060014,000
Mar 13, 20230.06000.06000.06000.06000.060057,200
Mar 10, 20230.05000.05000.05000.05000.05001,000
Mar 09, 20230.05000.05000.05000.05000.0500-
Mar 08, 20230.05000.05000.05000.05000.0500-
Mar 07, 20230.05000.05000.05000.05000.0500-
Mar 06, 20230.05000.05000.05000.05000.050033,500
Mar 03, 20230.05000.05000.05000.05000.050086,000
Mar 02, 20230.05000.05000.05000.05000.050045,000
Mar 01, 20230.05000.05000.05000.05000.050063,000
Feb 28, 20230.05000.05000.05000.05000.050040,000
Feb 27, 20230.06000.06000.06000.06000.060010,200
Feb 24, 20230.05000.05000.05000.05000.0500112,100
Feb 23, 20230.06000.06000.06000.06000.060070,100
Feb 22, 20230.06000.06000.06000.06000.060021,000
Feb 21, 20230.05000.05000.05000.05000.05001,000
Feb 17, 20230.05000.05000.05000.05000.050015,000
Feb 16, 20230.06000.06000.05000.05000.050085,000
Feb 15, 20230.06000.06000.06000.06000.06003,000
Feb 14, 20230.06000.06000.06000.06000.060078,000
Feb 13, 20230.05000.05000.05000.05000.050020,500
Feb 10, 20230.06000.06000.06000.06000.060015,000
Feb 09, 20230.06000.06000.06000.06000.060023,000
Feb 08, 20230.06000.06000.06000.06000.06004,500
Feb 07, 20230.06000.06000.06000.06000.0600129,100
Feb 06, 20230.08000.08000.06000.06000.060088,000
Feb 03, 20230.07000.07000.07000.07000.070017,800
Feb 02, 20230.08000.08000.08000.08000.0800-
Feb 01, 20230.08000.08000.07000.08000.080031,300
Jan 31, 20230.08000.08000.07000.07000.070025,100
Jan 30, 20230.09000.09000.08000.08000.080076,900
Jan 27, 20230.08000.08000.08000.08000.08005,900
Jan 26, 20230.08000.08000.08000.08000.0800-
Jan 25, 20230.08000.08000.08000.08000.080027,200
Jan 24, 20230.08000.09000.08000.08000.080061,000
Jan 23, 20230.08000.09000.08000.08000.080081,700
Jan 20, 20230.09000.09000.09000.09000.090045,000
Jan 19, 20230.08000.08000.08000.08000.0800-
Jan 18, 20230.08000.08000.08000.08000.0800300
Jan 17, 20230.09000.09000.08000.08000.080030,500
Jan 16, 20230.08000.09000.08000.09000.090038,000
Jan 13, 20230.09000.09000.09000.09000.090014,000
Jan 12, 20230.09000.09000.09000.09000.090031,500
Jan 11, 20230.09000.09000.09000.09000.09008,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...