FinEx Metals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.330	0.335	0.330	0.330	0.330	61,012
2025-08-07	0.325	0.330	0.325	0.330	0.330	105,644
2025-08-06	0.345	0.345	0.325	0.325	0.325	60,889
2025-08-05	0.335	0.345	0.330	0.345	0.345	107,731
2025-08-01	0.345	0.345	0.330	0.330	0.330	106,944
2025-07-31	0.350	0.350	0.320	0.350	0.350	91,033
2025-07-30	0.330	0.345	0.330	0.345	0.345	72,075
2025-07-29	0.330	0.330	0.300	0.330	0.330	12,000
2025-07-28	0.320	0.330	0.300	0.330	0.330	38,894
2025-07-25	0.310	0.330	0.310	0.325	0.325	134,500
2025-07-24	0.310	0.325	0.310	0.310	0.310	91,000
2025-07-23	0.320	0.325	0.310	0.310	0.310	193,625
2025-07-22	0.325	0.340	0.300	0.310	0.310	228,584
2025-07-21	0.305	0.325	0.305	0.325	0.325	277,950
2025-07-18	0.285	0.305	0.280	0.300	0.300	88,500
2025-07-17	0.300	0.300	0.270	0.280	0.280	89,500
2025-07-16	0.300	0.300	0.275	0.295	0.295	221,520
2025-07-15	0.300	0.300	0.280	0.295	0.295	15,560
2025-07-14	0.290	0.305	0.275	0.300	0.300	112,325
2025-07-11	0.305	0.305	0.290	0.290	0.290	20,550
2025-07-10	0.290	0.305	0.290	0.305	0.305	17,577
2025-07-09	0.300	0.300	0.290	0.290	0.290	31,943
2025-07-08	0.300	0.310	0.300	0.310	0.310	4,000
2025-07-07	0.325	0.325	0.325	0.325	0.325	35,223
2025-07-04	0.295	0.330	0.295	0.330	0.330	102,200
2025-07-03	0.300	0.300	0.270	0.290	0.290	16,217
2025-07-02	0.285	0.300	0.285	0.290	0.290	25,992
2025-06-30	0.290	0.290	0.290	0.290	0.290	0
2025-06-27	0.290	0.290	0.290	0.290	0.290	4,120
2025-06-26	0.255	0.255	0.255	0.255	0.255	0
2025-06-25	0.260	0.290	0.250	0.255	0.255	16,750
2025-06-24	0.300	0.300	0.260	0.260	0.260	10,700
2025-06-23	0.360	0.360	0.295	0.300	0.300	66,329
2025-06-20	0.270	0.340	0.270	0.340	0.340	14,000
2025-06-19	0.260	0.270	0.220	0.270	0.270	115,700
2025-06-18	0.230	0.230	0.220	0.230	0.230	71,250

← NewerPage 6 of 6 · 336 trading days

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.