FinEx Metals Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.290	0.295	0.290	0.290	0.290	24,500
2025-11-03	0.295	0.295	0.295	0.295	0.295	20,695
2025-10-31	0.330	0.330	0.325	0.325	0.325	25,000
2025-10-30	0.330	0.330	0.310	0.320	0.320	29,016
2025-10-29	0.325	0.330	0.325	0.330	0.330	106,000
2025-10-28	0.325	0.325	0.325	0.325	0.325	5,000
2025-10-27	0.320	0.320	0.280	0.320	0.320	95,191
2025-10-24	0.330	0.335	0.315	0.330	0.330	110,737
2025-10-23	0.330	0.345	0.330	0.345	0.345	7,500
2025-10-22	0.340	0.345	0.315	0.345	0.345	65,112
2025-10-21	0.340	0.350	0.340	0.350	0.350	28,000
2025-10-20	0.350	0.355	0.350	0.355	0.355	103,229
2025-10-17	0.355	0.355	0.340	0.345	0.345	55,000
2025-10-16	0.360	0.360	0.350	0.350	0.350	80,095
2025-10-15	0.370	0.370	0.360	0.360	0.360	41,555
2025-10-14	0.355	0.365	0.355	0.365	0.365	60,268
2025-10-10	0.340	0.360	0.340	0.360	0.360	25,500
2025-10-09	0.365	0.365	0.350	0.350	0.350	51,200
2025-10-08	0.365	0.370	0.350	0.365	0.365	64,829
2025-10-07	0.350	0.350	0.340	0.350	0.350	52,000
2025-10-06	0.360	0.365	0.345	0.345	0.345	102,429
2025-10-03	0.365	0.365	0.350	0.360	0.360	34,500
2025-10-02	0.380	0.380	0.355	0.360	0.360	47,000
2025-10-01	0.360	0.380	0.350	0.360	0.360	87,000
2025-09-30	0.360	0.360	0.350	0.350	0.350	54,500
2025-09-29	0.370	0.370	0.350	0.370	0.370	75,297
2025-09-26	0.350	0.370	0.340	0.365	0.365	19,002
2025-09-25	0.385	0.385	0.350	0.350	0.350	42,929
2025-09-24	0.380	0.380	0.375	0.375	0.375	24,500
2025-09-23	0.380	0.380	0.370	0.380	0.380	111,640
2025-09-22	0.370	0.410	0.360	0.380	0.380	174,805
2025-09-19	0.370	0.370	0.350	0.350	0.350	29,000
2025-09-18	0.375	0.375	0.340	0.340	0.340	3,000
2025-09-17	0.380	0.380	0.375	0.375	0.375	12,000
2025-09-16	0.380	0.380	0.365	0.370	0.370	18,200
2025-09-15	0.370	0.380	0.350	0.350	0.350	25,500
2025-09-12	0.380	0.380	0.350	0.350	0.350	29,000
2025-09-11	0.345	0.380	0.340	0.365	0.365	122,550
2025-09-10	0.345	0.350	0.340	0.340	0.340	75,600
2025-09-09	0.350	0.360	0.340	0.340	0.340	42,000
2025-09-08	0.380	0.380	0.320	0.335	0.335	106,191
2025-09-05	0.380	0.380	0.350	0.360	0.360	103,946
2025-09-04	0.400	0.400	0.345	0.360	0.360	50,000
2025-09-03	0.360	0.370	0.350	0.350	0.350	42,250
2025-09-02	0.395	0.395	0.355	0.355	0.355	32,300
2025-08-29	0.390	0.395	0.375	0.380	0.380	71,929
2025-08-28	0.360	0.370	0.360	0.360	0.360	5,750
2025-08-27	0.340	0.390	0.340	0.360	0.360	27,960
2025-08-26	0.380	0.390	0.340	0.380	0.380	116,939
2025-08-25	0.390	0.390	0.360	0.360	0.360	4,220
2025-08-22	0.345	0.390	0.340	0.390	0.390	46,102
2025-08-21	0.390	0.390	0.320	0.340	0.340	104,621
2025-08-20	0.400	0.400	0.340	0.350	0.350	117,251
2025-08-19	0.410	0.420	0.380	0.380	0.380	92,443
2025-08-18	0.430	0.430	0.410	0.420	0.420	42,669
2025-08-15	0.400	0.420	0.370	0.410	0.410	72,816
2025-08-14	0.360	0.400	0.360	0.390	0.390	128,600
2025-08-13	0.340	0.350	0.340	0.350	0.350	80,167
2025-08-12	0.345	0.345	0.330	0.340	0.340	28,620
2025-08-11	0.335	0.335	0.330	0.330	0.330	51,950

← NewerPage 5 of 6 · 336 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.