Canada markets close in 26 minutes

Finlay Minerals Ltd. (FYL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0550-0.0050 (-8.33%)
As of 10:11AM EST. Market open.
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20230.06000.06000.05500.05500.05504,450
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
Jan 10, 20230.09000.09000.09000.09000.090025,000
Jan 09, 20230.08000.09000.08000.09000.090017,600
Jan 06, 20230.09000.09000.09000.09000.090023,400
Jan 05, 20230.09000.09000.09000.09000.0900300
Jan 04, 20230.09000.09000.08000.09000.090065,200
Jan 03, 20230.09000.09000.09000.09000.090016,900
Dec 30, 20220.09000.09000.09000.09000.090011,300
Dec 29, 20220.09000.09000.09000.09000.090014,000
Dec 28, 20220.10000.10000.09000.09000.090030,000
Dec 23, 20220.11000.11000.11000.11000.110028,500
Dec 22, 20220.11000.11000.11000.11000.1100-
Dec 21, 20220.11000.11000.11000.11000.1100-
Dec 20, 20220.11000.11000.11000.11000.110041,200
Dec 19, 20220.10000.11000.10000.10000.100062,600
Dec 16, 20220.10000.10000.09000.09000.0900136,000
Dec 15, 20220.09000.10000.09000.10000.10008,200
Dec 14, 20220.10000.10000.10000.10000.10006,000
Dec 13, 20220.10000.10000.10000.10000.10006,300
Dec 12, 20220.10000.11000.10000.10000.100055,000
Dec 09, 20220.10000.11000.10000.10000.100055,400
Dec 08, 20220.10000.10000.10000.10000.10002,000
Dec 07, 20220.10000.10000.09000.09000.09009,000
Dec 06, 20220.10000.10000.09000.09000.090076,700
Dec 05, 20220.10000.10000.10000.10000.100022,500
Dec 02, 20220.11000.11000.09000.10000.100082,500
Dec 01, 20220.11000.11000.10000.11000.110036,400
Nov 30, 20220.11000.11000.10000.11000.110056,000
Nov 29, 20220.10000.10000.10000.10000.100067,000
Nov 28, 20220.11000.11000.09000.09000.090053,200
Nov 25, 20220.09000.11000.09000.11000.1100935,900
Nov 24, 20220.09000.09000.09000.09000.09005,100
Nov 23, 20220.09000.09000.08000.08000.080037,600
Nov 22, 20220.10000.10000.09000.09000.0900131,600
Nov 21, 20220.09000.09000.09000.09000.090010,000
Nov 18, 20220.09000.09000.09000.09000.090074,100
Nov 17, 20220.09000.09000.09000.09000.0900131,700
Nov 16, 20220.09000.09000.08000.09000.0900594,000
Nov 15, 20220.09000.09000.09000.09000.0900119,200
Nov 14, 20220.09000.09000.09000.09000.090040,200
Nov 11, 20220.08000.09000.08000.09000.090080,000
Nov 10, 20220.08000.08000.07000.08000.0800110,800
Nov 09, 20220.08000.08000.08000.08000.080038,000
Nov 08, 20220.08000.08000.07000.07000.0700131,900
Nov 07, 20220.08000.08000.08000.08000.080032,000
Nov 04, 20220.08000.08000.07000.08000.0800142,000
Nov 03, 20220.08000.08000.08000.08000.08006,000
Nov 02, 20220.08000.08000.08000.08000.0800-
Nov 01, 20220.08000.08000.08000.08000.080039,000
Oct 31, 20220.08000.08000.08000.08000.08005,000
Oct 28, 20220.08000.08000.08000.08000.0800600
Oct 27, 20220.08000.08000.08000.08000.08002,000
Oct 26, 20220.08000.08000.08000.08000.08001,000
Oct 25, 20220.08000.08000.08000.08000.080011,000
Oct 24, 20220.09000.09000.09000.09000.0900-
Oct 21, 20220.09000.09000.09000.09000.090026,000
Oct 20, 20220.09000.09000.09000.09000.09008,000
Oct 19, 20220.09000.09000.09000.09000.09004,000
Oct 18, 20220.09000.09000.09000.09000.090022,000
Oct 17, 20220.09000.09000.08000.08000.08009,000
Oct 14, 20220.08000.08000.08000.08000.08005,000
Oct 13, 20220.09000.09000.09000.09000.090011,000
Oct 12, 20220.09000.09000.09000.09000.0900-
Oct 11, 20220.09000.09000.09000.09000.0900-
Oct 07, 20220.09000.09000.09000.09000.09004,000
Oct 06, 20220.09000.09000.09000.09000.090016,000
Oct 05, 20220.09000.09000.09000.09000.0900-
Oct 04, 20220.09000.09000.09000.09000.090021,000
Oct 03, 20220.08000.09000.08000.09000.090035,000
Sept 30, 20220.09000.09000.09000.09000.09007,000
Sept 29, 20220.09000.09000.09000.09000.0900-
Sept 28, 20220.08000.09000.08000.09000.090058,000
Sept 27, 20220.08000.08000.08000.08000.0800-
Sept 26, 20220.08000.08000.08000.08000.08002,000
Sept 23, 20220.08000.08000.08000.08000.080047,500
Sept 22, 20220.09000.09000.09000.09000.09003,000
Sept 21, 20220.09000.09000.09000.09000.09005,000
Sept 20, 20220.08000.08000.08000.08000.080023,000
Sept 19, 20220.09000.09000.09000.09000.090023,000
Sept 16, 20220.09000.09000.09000.09000.09006,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...