Canada markets closed

Finlay Minerals Ltd. (FYL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07500.0000 (0.00%)
At close: 03:07PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 20210.08000.08000.08000.08000.0800159,000
Nov. 30, 20210.08000.08000.08000.08000.080046,000
Nov. 29, 20210.09000.09000.08000.08000.0800124,600
Nov. 26, 20210.09000.09000.08000.08000.080015,000
Nov. 25, 20210.09000.09000.09000.09000.09008,000
Nov. 24, 20210.09000.09000.08000.08000.08007,000
Nov. 23, 20210.09000.09000.09000.09000.090096,300
Nov. 22, 20210.09000.09000.09000.09000.0900219,400
Nov. 19, 20210.10000.10000.09000.10000.1000699,800
Nov. 18, 20210.12000.12000.11000.11000.1100192,500
Nov. 17, 20210.12000.12000.12000.12000.120016,500
Nov. 16, 20210.12000.12000.12000.12000.120037,000
Nov. 15, 20210.12000.12000.12000.12000.120064,900
Nov. 12, 20210.12000.12000.12000.12000.120041,500
Nov. 11, 20210.11000.12000.11000.11000.110086,300
Nov. 10, 20210.12000.12000.10000.11000.1100178,100
Nov. 09, 20210.10000.12000.10000.12000.1200590,900
Nov. 08, 20210.11000.11000.11000.11000.110055,900
Nov. 05, 20210.11000.11000.11000.11000.110034,600
Nov. 04, 20210.12000.12000.10000.11000.1100213,800
Nov. 03, 20210.14000.14000.11000.11000.110093,900
Nov. 02, 20210.13000.13000.13000.13000.13001,000
Nov. 01, 20210.14000.14000.14000.14000.14002,100
Oct. 29, 20210.14000.14000.13000.14000.140045,800
Oct. 28, 20210.14000.14000.14000.14000.14005,000
Oct. 27, 20210.13000.14000.13000.14000.14006,700
Oct. 26, 20210.14000.14000.14000.14000.140032,500
Oct. 25, 20210.14000.14000.14000.14000.14001,100
Oct. 22, 20210.14000.14000.14000.14000.14003,500
Oct. 21, 20210.14000.14000.14000.14000.1400111,300
Oct. 20, 20210.14000.14000.14000.14000.140025,500
Oct. 19, 20210.14000.14000.14000.14000.140038,000
Oct. 18, 20210.13000.14000.13000.14000.140095,000
Oct. 15, 20210.14000.14000.14000.14000.14006,700
Oct. 14, 20210.15000.15000.14000.14000.140063,100
Oct. 13, 20210.17000.17000.14000.14000.140016,000
Oct. 12, 20210.16000.16000.15000.15000.150033,200
Oct. 08, 20210.18000.18000.18000.18000.18001,000
Oct. 07, 20210.15000.15000.15000.15000.1500-
Oct. 06, 20210.15000.15000.15000.15000.15005,500
Oct. 05, 20210.15000.15000.15000.15000.150019,900
Oct. 04, 20210.15000.15000.15000.15000.150010,000
Oct. 01, 20210.19000.19000.19000.19000.19002,000
Sep. 30, 20210.14000.19000.14000.19000.1900180,500
Sep. 29, 20210.14000.14000.14000.14000.14003,800
Sep. 28, 20210.14000.14000.14000.14000.140019,400
Sep. 27, 20210.15000.15000.15000.15000.15001,700
Sep. 24, 20210.14000.14000.14000.14000.1400-
Sep. 23, 20210.15000.15000.14000.14000.140010,000
Sep. 22, 20210.15000.16000.15000.15000.150063,800
Sep. 21, 20210.16000.16000.16000.16000.16004,900
Sep. 20, 20210.16000.16000.16000.16000.16003,500
Sep. 17, 20210.14000.14000.14000.14000.1400-
Sep. 16, 20210.15000.16000.14000.14000.140016,900
Sep. 15, 20210.16000.16000.15000.15000.15007,800
Sep. 14, 20210.15000.15000.15000.15000.15003,000
Sep. 13, 20210.15000.15000.15000.15000.150011,000
Sep. 10, 20210.16000.16000.16000.16000.16001,000
Sep. 09, 20210.16000.16000.16000.16000.160029,000
Sep. 08, 20210.16000.16000.16000.16000.160042,200
Sep. 07, 20210.18000.18000.16000.17000.170060,500
Sep. 03, 20210.18000.18000.18000.18000.180049,700
Sep. 02, 20210.18000.18000.16000.18000.180030,700
Sep. 01, 20210.18000.18000.18000.18000.180053,600
Aug. 31, 20210.18000.18000.18000.18000.180016,000
Aug. 30, 20210.18000.18000.18000.18000.180090,000
Aug. 27, 20210.18000.18000.18000.18000.180088,300
Aug. 26, 20210.18000.18000.18000.18000.1800-
Aug. 25, 20210.18000.18000.18000.18000.1800-
Aug. 24, 20210.17000.18000.17000.18000.180022,200
Aug. 23, 20210.18000.18000.18000.18000.180018,500
Aug. 20, 20210.16000.18000.16000.18000.18006,300
Aug. 19, 20210.18000.18000.17000.17000.170010,200
Aug. 18, 20210.18000.18000.17000.17000.1700150,000
Aug. 17, 20210.19000.19000.18000.18000.180066,900
Aug. 16, 20210.17000.20000.17000.19000.1900289,000
Aug. 13, 20210.13000.18000.13000.18000.1800552,200
Aug. 12, 20210.13000.13000.12000.13000.1300151,600
Aug. 11, 20210.10000.13000.10000.13000.130079,300
Aug. 10, 20210.10000.10000.10000.10000.1000-
Aug. 09, 20210.10000.10000.10000.10000.10004,100
Aug. 06, 20210.11000.11000.11000.11000.11005,000
Aug. 05, 20210.11000.11000.11000.11000.1100-
Aug. 04, 20210.11000.11000.11000.11000.110012,500
Aug. 03, 20210.11000.11000.10000.11000.11001,906,000
Jul. 30, 20210.14000.14000.14000.14000.1400-
Jul. 29, 20210.13000.14000.13000.14000.140046,000
Jul. 28, 20210.13000.13000.13000.13000.1300-
Jul. 27, 20210.12000.13000.12000.13000.13002,000
Jul. 26, 20210.13000.13000.13000.13000.130013,800
Jul. 23, 20210.13000.14000.13000.14000.140090,500
Jul. 22, 20210.13000.13000.13000.13000.130044,100
Jul. 21, 20210.10000.13000.10000.13000.1300292,500
Jul. 20, 20210.11000.13000.11000.13000.130080,300
Jul. 19, 20210.10000.10000.10000.10000.10001,000
Jul. 16, 20210.11000.11000.10000.10000.100075,400
Jul. 15, 20210.10000.10000.10000.10000.1000-
Jul. 14, 20210.11000.11000.10000.10000.1000124,500
Jul. 13, 20210.12000.12000.12000.12000.120018,000
Jul. 12, 20210.12000.13000.12000.13000.1300114,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...