Finlay Minerals Ltd. (FYMNF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0270

0.0000

(0.00%)

At close: 12:54PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 25, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 24, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	31,000
Apr 23, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Apr 22, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Apr 19, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Apr 18, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Apr 17, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Apr 16, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Apr 15, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Apr 12, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Apr 11, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Apr 10, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	10,000
Apr 09, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
Apr 08, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
Apr 05, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
Apr 04, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	4,000
Apr 03, 2024	0.0240	0.0265	0.0211	0.0265	0.0265	102,000
Apr 02, 2024	0.0170	0.0171	0.0170	0.0171	0.0171	11,000
Apr 01, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Mar 28, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	10,000
Mar 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	38,000
Mar 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	32,000
Mar 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Mar 18, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Mar 15, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Mar 14, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Mar 13, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Mar 12, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Mar 11, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Mar 08, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Mar 07, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Mar 06, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Mar 05, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Mar 04, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Mar 01, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Feb 29, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	7,500
Feb 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Feb 20, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
Feb 16, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
Feb 15, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
Feb 14, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
Feb 13, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
Feb 12, 2024	0.0175	0.0192	0.0160	0.0192	0.0192	329,159
Feb 09, 2024	0.0273	0.0273	0.0273	0.0273	0.0273	-
Feb 08, 2024	0.0273	0.0273	0.0273	0.0273	0.0273	-
Feb 07, 2024	0.0273	0.0273	0.0273	0.0273	0.0273	-
Feb 06, 2024	0.0273	0.0273	0.0273	0.0273	0.0273	-
Feb 05, 2024	0.0273	0.0273	0.0273	0.0273	0.0273	10,000
Feb 02, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Feb 01, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Jan 31, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Jan 30, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Jan 29, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Jan 26, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Jan 25, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Jan 24, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Jan 23, 2024	0.0197	0.0198	0.0197	0.0198	0.0198	23,000
Jan 22, 2024	0.0157	0.0195	0.0154	0.0195	0.0195	100,000
Jan 19, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Jan 18, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Jan 17, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Jan 16, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Jan 12, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Jan 11, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Jan 10, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Jan 09, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Jan 08, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Jan 05, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	1,500
Jan 04, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Jan 03, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Jan 02, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Dec 29, 2023	0.0149	0.0149	0.0149	0.0149	0.0149	-
Dec 28, 2023	0.0149	0.0149	0.0149	0.0149	0.0149	-
Dec 27, 2023	0.0149	0.0149	0.0149	0.0149	0.0149	49,866
Dec 26, 2023	0.0125	0.0125	0.0125	0.0125	0.0125	333
Dec 22, 2023	0.0149	0.0149	0.0149	0.0149	0.0149	-
Dec 21, 2023	0.0145	0.0149	0.0145	0.0149	0.0149	230,000
Dec 20, 2023	0.0132	0.0133	0.0120	0.0133	0.0133	85,000
Dec 19, 2023	0.0154	0.0154	0.0154	0.0154	0.0154	100,000
Dec 18, 2023	0.0150	0.0150	0.0121	0.0121	0.0121	229,730
Dec 15, 2023	0.0184	0.0184	0.0184	0.0184	0.0184	-
Dec 14, 2023	0.0184	0.0184	0.0184	0.0184	0.0184	-
Dec 13, 2023	0.0184	0.0184	0.0184	0.0184	0.0184	-
Dec 12, 2023	0.0184	0.0184	0.0184	0.0184	0.0184	-
Dec 11, 2023	0.0184	0.0184	0.0184	0.0184	0.0184	-
Dec 08, 2023	0.0184	0.0184	0.0184	0.0184	0.0184	-
Dec 07, 2023	0.0184	0.0184	0.0184	0.0184	0.0184	8,500
Dec 06, 2023	0.0185	0.0185	0.0185	0.0185	0.0185	-
Dec 05, 2023	0.0185	0.0185	0.0185	0.0185	0.0185	-
Dec 04, 2023	0.0185	0.0185	0.0185	0.0185	0.0185	108,108
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,231.20-1,840.85(-2.09%)

Finlay Minerals Ltd. (FYMNF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,231.20
-1,840.85(-2.09%)