Canada markets closed

Finlay Minerals Ltd. (FYL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09500.0000 (0.00%)
At close: 01:45PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.10000.10000.10000.10000.10002,000
May 19, 20220.10000.10000.10000.10000.100033,000
May 18, 20220.10000.10000.10000.10000.100038,300
May 17, 20220.11000.11000.11000.11000.110013,800
May 16, 20220.10000.12000.10000.12000.1200118,000
May 13, 20220.10000.10000.10000.10000.100017,400
May 12, 20220.11000.11000.11000.11000.1100-
May 11, 20220.11000.11000.11000.11000.11007,000
May 10, 20220.11000.11000.10000.10000.100030,100
May 09, 20220.12000.12000.12000.12000.12002,300
May 06, 20220.12000.16000.11000.14000.1400150,500
May 05, 20220.11000.14000.11000.14000.140065,500
May 04, 20220.12000.12000.11000.11000.11006,500
May 03, 20220.12000.12000.12000.12000.1200500
May 02, 20220.12000.12000.10000.10000.100092,400
Apr 29, 20220.10000.13000.10000.13000.1300544,500
Apr 28, 20220.09000.10000.09000.10000.100025,000
Apr 27, 20220.10000.10000.09000.10000.100063,700
Apr 26, 20220.11000.11000.11000.11000.1100700
Apr 25, 20220.11000.11000.11000.11000.110030,100
Apr 22, 20220.11000.12000.10000.12000.120074,400
Apr 21, 20220.10000.12000.10000.12000.120054,500
Apr 20, 20220.11000.12000.11000.11000.110050,500
Apr 19, 20220.11000.11000.11000.11000.110027,700
Apr 18, 20220.11000.11000.11000.11000.110025,900
Apr 14, 20220.11000.11000.11000.11000.1100-
Apr 13, 20220.11000.11000.11000.11000.110084,500
Apr 12, 20220.10000.11000.10000.10000.100064,900
Apr 11, 20220.10000.10000.10000.10000.1000201,600
Apr 08, 20220.10000.10000.09000.09000.0900408,800
Apr 07, 20220.09000.10000.09000.10000.1000589,600
Apr 06, 20220.10000.10000.08000.09000.0900179,100
Apr 05, 20220.10000.11000.09000.09000.0900175,400
Apr 04, 20220.10000.10000.10000.10000.1000444,600
Apr 01, 20220.08000.10000.08000.10000.1000771,500
Mar 31, 20220.07000.08000.06000.08000.0800457,100
Mar 30, 20220.08000.08000.08000.08000.08009,000
Mar 29, 20220.08000.08000.08000.08000.0800595,600
Mar 28, 20220.08000.08000.08000.08000.0800883,300
Mar 25, 20220.10000.10000.10000.10000.1000-
Mar 24, 20220.10000.10000.10000.10000.1000309,000
Mar 23, 20220.08000.10000.08000.10000.1000444,000
Mar 22, 20220.09000.09000.09000.09000.0900-
Mar 21, 20220.09000.09000.09000.09000.090037,700
Mar 18, 20220.07000.09000.07000.09000.0900175,000
Mar 17, 20220.08000.08000.08000.08000.08005,000
Mar 16, 20220.08000.08000.08000.08000.0800-
Mar 15, 20220.08000.08000.08000.08000.080021,000
Mar 14, 20220.08000.08000.08000.08000.080044,500
Mar 11, 20220.08000.08000.08000.08000.0800-
Mar 10, 20220.08000.08000.08000.08000.080031,000
Mar 09, 20220.08000.08000.08000.08000.080022,800
Mar 08, 20220.08000.08000.08000.08000.0800100,600
Mar 07, 20220.07000.08000.07000.08000.0800135,500
Mar 04, 20220.08000.08000.07000.08000.0800107,200
Mar 03, 20220.07000.07000.07000.07000.070016,500
Mar 02, 20220.08000.08000.08000.08000.080012,000
Mar 01, 20220.09000.09000.08000.08000.080033,400
Feb 28, 20220.07000.08000.07000.08000.080056,900
Feb 25, 20220.08000.08000.08000.08000.08002,200
Feb 24, 20220.09000.09000.08000.09000.090070,500
Feb 23, 20220.09000.09000.08000.08000.0800171,200
Feb 22, 20220.08000.08000.08000.08000.080024,400
Feb 18, 20220.07000.09000.07000.08000.0800118,500
Feb 17, 20220.07000.07000.07000.07000.070087,700
Feb 16, 20220.07000.07000.07000.07000.070037,400
Feb 15, 20220.06000.07000.06000.06000.060097,700
Feb 14, 20220.06000.07000.06000.07000.070050,000
Feb 11, 20220.07000.07000.07000.07000.070055,000
Feb 10, 20220.07000.07000.07000.07000.0700123,500
Feb 09, 20220.07000.07000.07000.07000.0700-
Feb 08, 20220.07000.07000.07000.07000.07008,000
Feb 07, 20220.06000.06000.06000.06000.0600-
Feb 04, 20220.06000.06000.06000.06000.0600100,000
Feb 03, 20220.07000.07000.07000.07000.070075,000
Feb 02, 20220.07000.07000.07000.07000.070022,000
Feb 01, 20220.07000.07000.07000.07000.070038,800
Jan 31, 20220.07000.07000.07000.07000.0700104,000
Jan 28, 20220.07000.07000.07000.07000.07007,000
Jan 27, 20220.07000.08000.07000.08000.080068,000
Jan 26, 20220.06000.07000.06000.06000.060062,000
Jan 25, 20220.07000.07000.07000.07000.07001,600
Jan 24, 20220.07000.07000.07000.07000.070099,600
Jan 21, 20220.08000.08000.07000.07000.0700118,500
Jan 20, 20220.10000.10000.08000.08000.0800342,600
Jan 19, 20220.10000.10000.10000.10000.100015,000
Jan 18, 20220.10000.10000.10000.10000.1000-
Jan 17, 20220.10000.10000.10000.10000.10004,100
Jan 14, 20220.09000.09000.09000.09000.09001,200
Jan 13, 20220.10000.10000.10000.10000.1000-
Jan 12, 20220.10000.10000.10000.10000.100016,000
Jan 11, 20220.09000.10000.09000.10000.100043,900
Jan 10, 20220.10000.10000.10000.10000.10001,000
Jan 07, 20220.10000.10000.10000.10000.100040,000
Jan 06, 20220.11000.11000.10000.10000.10003,500
Jan 05, 20220.11000.12000.10000.10000.100095,900
Jan 04, 20220.09000.10000.09000.10000.100051,000
Dec 31, 20210.09000.09000.09000.09000.09008,000
Dec 30, 20210.08000.08000.08000.08000.08003,500
Dec 29, 20210.09000.09000.09000.09000.0900155,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...