Canada markets closed

Finlay Minerals Ltd. (FYL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08500.0000 (0.00%)
At close: 02:33PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.08500.08500.08500.08500.08507,000
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
Sept 15, 20220.10000.10000.09000.09000.090033,200
Sept 14, 20220.10000.10000.10000.10000.1000-
Sept 13, 20220.10000.10000.10000.10000.100014,200
Sept 12, 20220.10000.10000.10000.10000.100043,500
Sept 09, 20220.09000.09000.09000.09000.0900-
Sept 08, 20220.09000.09000.09000.09000.090020,000
Sept 07, 20220.09000.09000.09000.09000.0900-
Sept 06, 20220.09000.09000.09000.09000.090046,000
Sept 02, 20220.10000.10000.10000.10000.1000600
Sept 01, 20220.09000.10000.09000.10000.10004,800
Aug 31, 20220.11000.12000.09000.10000.100071,500
Aug 30, 20220.11000.11000.11000.11000.110010,300
Aug 29, 20220.14000.14000.14000.14000.1400-
Aug 26, 20220.14000.14000.14000.14000.1400-
Aug 25, 20220.14000.14000.14000.14000.1400-
Aug 24, 20220.11000.14000.11000.14000.1400154,500
Aug 23, 20220.11000.11000.11000.11000.110014,400
Aug 22, 20220.09000.10000.09000.10000.100018,000
Aug 19, 20220.11000.11000.10000.11000.110028,400
Aug 18, 20220.11000.11000.10000.11000.110052,000
Aug 17, 20220.11000.11000.11000.11000.1100-
Aug 16, 20220.11000.11000.10000.11000.110060,200
Aug 15, 20220.09000.11000.09000.11000.110075,900
Aug 12, 20220.09000.09000.09000.09000.0900-
Aug 11, 20220.09000.09000.09000.09000.09001,300
Aug 10, 20220.09000.09000.09000.09000.090018,000
Aug 09, 20220.09000.09000.09000.09000.09001,000
Aug 08, 20220.10000.10000.09000.09000.090021,300
Aug 05, 20220.09000.09000.09000.09000.090035,000
Aug 04, 20220.10000.10000.09000.09000.090025,000
Aug 03, 20220.10000.10000.10000.10000.1000-
Aug 02, 20220.09000.10000.09000.10000.100028,500
Jul 29, 20220.09000.09000.09000.09000.09003,000
Jul 28, 20220.09000.09000.09000.09000.09006,000
Jul 27, 20220.08000.09000.08000.09000.090019,900
Jul 26, 20220.08000.08000.08000.08000.0800-
Jul 25, 20220.08000.08000.08000.08000.08002,000
Jul 22, 20220.08000.08000.08000.08000.080014,400
Jul 21, 20220.08000.08000.08000.08000.08003,000
Jul 20, 20220.08000.08000.08000.08000.0800-
Jul 19, 20220.08000.08000.08000.08000.0800-
Jul 18, 20220.08000.08000.08000.08000.0800-
Jul 15, 20220.08000.08000.08000.08000.080080,000
Jul 14, 20220.09000.09000.08000.08000.0800101,000
Jul 13, 20220.08000.08000.08000.08000.080028,000
Jul 12, 20220.08000.08000.08000.08000.08009,300
Jul 11, 20220.08000.08000.08000.08000.08003,000
Jul 08, 20220.09000.09000.09000.09000.090016,900
Jul 07, 20220.08000.09000.08000.09000.090015,200
Jul 06, 20220.08000.08000.08000.08000.08002,500
Jul 05, 20220.08000.08000.08000.08000.08008,000
Jul 04, 20220.08000.09000.08000.08000.080044,600
Jun 30, 20220.08000.08000.08000.08000.080038,200
Jun 29, 20220.08000.08000.08000.08000.08009,900
Jun 28, 20220.08000.08000.08000.08000.080021,000
Jun 27, 20220.09000.09000.08000.08000.080098,200
Jun 24, 20220.08000.08000.08000.08000.0800-
Jun 23, 20220.08000.09000.08000.08000.080051,000
Jun 22, 20220.09000.09000.09000.09000.0900-
Jun 21, 20220.08000.09000.08000.09000.090048,000
Jun 20, 20220.08000.08000.08000.08000.080012,100
Jun 17, 20220.08000.08000.08000.08000.08004,000
Jun 16, 20220.08000.08000.08000.08000.080065,500
Jun 15, 20220.08000.09000.08000.08000.080045,100
Jun 14, 20220.08000.08000.08000.08000.0800-
Jun 13, 20220.08000.08000.08000.08000.080012,500
Jun 10, 20220.08000.08000.08000.08000.0800189,200
Jun 09, 20220.08000.08000.08000.08000.080016,000
Jun 08, 20220.08000.08000.08000.08000.080010,300
Jun 07, 20220.08000.08000.08000.08000.0800-
Jun 06, 20220.08000.08000.08000.08000.08006,900
Jun 03, 20220.09000.09000.08000.08000.080079,200
Jun 02, 20220.10000.10000.09000.09000.090034,200
Jun 01, 20220.09000.09000.09000.09000.090018,000
May 31, 20220.09000.09000.09000.09000.090047,800
May 30, 20220.09000.09000.09000.09000.090021,700
May 27, 20220.09000.09000.09000.09000.090056,500
May 26, 20220.10000.10000.10000.10000.1000-
May 25, 20220.10000.10000.10000.10000.100045,500
May 24, 20220.10000.10000.09000.10000.1000125,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...