Canada markets closed

Finlay Minerals Ltd. (FYL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01000.0000 (0.00%)
At close: 10:34AM EDT
Time Period:
Sept 24, 2022 - Sept 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20230.01000.01000.01000.01000.0100294,000
Sept 21, 20230.01000.02000.01000.01000.0100581,700
Sept 20, 20230.02000.02000.01000.01000.01002,488,000
Sept 19, 20230.02000.02000.02000.02000.0200463,000
Sept 18, 20230.02000.02000.02000.02000.0200-
Sept 15, 20230.02000.02000.02000.02000.020010,000
Sept 14, 20230.02000.02000.02000.02000.0200-
Sept 13, 20230.02000.02000.02000.02000.0200723,000
Sept 12, 20230.02000.02000.02000.02000.0200700,500
Sept 11, 20230.03000.03000.03000.03000.0300-
Sept 08, 20230.03000.03000.03000.03000.030011,000
Sept 07, 20230.03000.03000.02000.02000.020011,000
Sept 06, 20230.02000.03000.02000.03000.0300589,000
Sept 05, 20230.03000.03000.03000.03000.0300-
Sept 01, 20230.03000.03000.03000.03000.03005,500
Aug 31, 20230.03000.03000.02000.02000.0200564,000
Aug 30, 20230.03000.03000.03000.03000.0300-
Aug 29, 20230.03000.03000.03000.03000.030068,300
Aug 28, 20230.04000.04000.04000.04000.04003,000
Aug 25, 20230.04000.04000.04000.04000.0400-
Aug 24, 20230.04000.04000.04000.04000.0400-
Aug 23, 20230.03000.04000.03000.04000.040077,000
Aug 22, 20230.03000.03000.03000.03000.0300-
Aug 21, 20230.03000.03000.03000.03000.0300-
Aug 18, 20230.03000.03000.03000.03000.0300-
Aug 17, 20230.03000.03000.03000.03000.0300-
Aug 16, 20230.03000.03000.03000.03000.030010,000
Aug 15, 20230.03000.03000.03000.03000.0300-
Aug 14, 20230.03000.03000.03000.03000.0300-
Aug 11, 20230.03000.03000.03000.03000.0300100
Aug 10, 20230.03000.03000.03000.03000.030042,000
Aug 09, 20230.03000.03000.03000.03000.030011,000
Aug 08, 20230.03000.04000.03000.04000.040082,700
Aug 04, 20230.03000.03000.03000.03000.0300-
Aug 03, 20230.03000.03000.03000.03000.0300-
Aug 02, 20230.03000.03000.03000.03000.0300-
Aug 01, 20230.04000.04000.03000.03000.0300174,000
Jul 31, 20230.03000.03000.03000.03000.03008,200
Jul 28, 20230.03000.03000.03000.03000.030016,000
Jul 27, 20230.04000.04000.03000.03000.0300243,000
Jul 26, 20230.04000.04000.04000.04000.0400-
Jul 25, 20230.04000.04000.04000.04000.040030,000
Jul 24, 20230.04000.04000.04000.04000.0400-
Jul 21, 20230.04000.04000.04000.04000.0400-
Jul 20, 20230.04000.04000.04000.04000.0400-
Jul 19, 20230.04000.04000.04000.04000.040010,000
Jul 18, 20230.04000.04000.04000.04000.0400-
Jul 17, 20230.04000.04000.04000.04000.040029,600
Jul 14, 20230.04000.04000.04000.04000.0400202,000
Jul 13, 20230.04000.04000.04000.04000.04005,900
Jul 12, 20230.04000.04000.04000.04000.040029,000
Jul 11, 20230.04000.04000.04000.04000.040063,400
Jul 10, 20230.04000.04000.04000.04000.0400-
Jul 07, 20230.04000.04000.04000.04000.0400-
Jul 06, 20230.04000.04000.04000.04000.0400-
Jul 05, 20230.04000.04000.04000.04000.0400-
Jul 04, 20230.04000.04000.04000.04000.0400-
Jun 30, 20230.04000.04000.04000.04000.040068,000
Jun 29, 20230.03000.03000.03000.03000.03007,700
Jun 28, 20230.03000.03000.03000.03000.030025,000
Jun 27, 20230.04000.04000.03000.03000.0300301,000
Jun 26, 20230.04000.04000.04000.04000.04001,000
Jun 23, 20230.04000.04000.03000.04000.0400102,000
Jun 22, 20230.04000.04000.04000.04000.04002,300
Jun 21, 20230.04000.04000.04000.04000.0400700
Jun 20, 20230.04000.04000.04000.04000.0400-
Jun 19, 20230.04000.04000.04000.04000.040017,000
Jun 16, 20230.04000.04000.04000.04000.04001,000
Jun 15, 20230.04000.04000.04000.04000.0400-
Jun 14, 20230.04000.04000.04000.04000.04008,000
Jun 13, 20230.04000.04000.04000.04000.04003,500
Jun 12, 20230.04000.04000.04000.04000.0400-
Jun 09, 20230.04000.04000.04000.04000.0400-
Jun 08, 20230.04000.04000.04000.04000.040013,000
Jun 07, 20230.04000.04000.04000.04000.0400-
Jun 06, 20230.04000.04000.04000.04000.04005,000
Jun 05, 20230.04000.04000.04000.04000.040070,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...