FLINT Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 0.040 | 0.050 | 0.040 | 0.050 | 2.000 | 5,708 |
| 2022-12-15 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 438 |
| 2022-12-14 | 0.050 | 0.050 | 0.040 | 0.040 | 1.600 | 6,375 |
| 2022-12-13 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 275 |
| 2022-12-12 | 0.040 | 0.050 | 0.040 | 0.040 | 1.600 | 383 |
| 2022-12-09 | 0.050 | 0.050 | 0.040 | 0.040 | 1.600 | 1,345 |
| 2022-12-08 | 0.050 | 0.050 | 0.040 | 0.050 | 2.000 | 4,498 |
| 2022-12-07 | 0.040 | 0.050 | 0.040 | 0.050 | 2.000 | 280 |
| 2022-12-06 | 0.050 | 0.050 | 0.040 | 0.050 | 2.000 | 850 |
| 2022-12-05 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 5,398 |
| 2022-12-02 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 1,525 |
| 2022-12-01 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 25 |
| 2022-11-30 | 0.050 | 0.050 | 0.040 | 0.050 | 2.000 | 175 |
| 2022-11-29 | 0.040 | 0.050 | 0.040 | 0.050 | 2.000 | 115 |
| 2022-11-28 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 1,665 |
| 2022-11-25 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 325 |
| 2022-11-24 | 0.050 | 0.050 | 0.040 | 0.040 | 1.600 | 340 |
| 2022-11-23 | 0.040 | 0.050 | 0.040 | 0.040 | 1.600 | 1,983 |
| 2022-11-22 | 0.050 | 0.050 | 0.040 | 0.050 | 2.000 | 4,150 |
| 2022-11-21 | 0.050 | 0.050 | 0.040 | 0.040 | 1.600 | 395 |
| 2022-11-18 | 0.050 | 0.050 | 0.040 | 0.040 | 1.600 | 125 |
| 2022-11-17 | 0.040 | 0.050 | 0.040 | 0.050 | 2.000 | 300 |
| 2022-11-16 | 0.050 | 0.050 | 0.040 | 0.040 | 1.600 | 4,215 |
| 2022-11-15 | 0.040 | 0.050 | 0.040 | 0.050 | 2.000 | 3,800 |
| 2022-11-14 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 4,530 |
| 2022-11-11 | 0.050 | 0.050 | 0.040 | 0.040 | 1.600 | 7,315 |
| 2022-11-10 | 0.040 | 0.050 | 0.040 | 0.050 | 2.000 | 7,350 |
| 2022-11-09 | 0.050 | 0.050 | 0.040 | 0.040 | 1.600 | 8,850 |
| 2022-11-08 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 78 |
| 2022-11-07 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 11,590 |
| 2022-11-04 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 9,623 |
| 2022-11-03 | 0.040 | 0.040 | 0.030 | 0.040 | 1.600 | 1,213 |
| 2022-11-02 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 1,163 |
| 2022-11-01 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 325 |
| 2022-10-31 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 1,025 |
| 2022-10-28 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 2,415 |
| 2022-10-27 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 400 |
| 2022-10-26 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 2,165 |
| 2022-10-25 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 50 |
| 2022-10-24 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 213 |
| 2022-10-21 | 0.030 | 0.040 | 0.030 | 0.040 | 1.600 | 2,183 |
| 2022-10-20 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 75 |
| 2022-10-19 | 0.030 | 0.040 | 0.030 | 0.040 | 1.600 | 520 |
| 2022-10-18 | 0.040 | 0.040 | 0.030 | 0.030 | 1.200 | 313 |
| 2022-10-17 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 600 |
| 2022-10-14 | 0.040 | 0.040 | 0.030 | 0.040 | 1.600 | 1,675 |
| 2022-10-13 | 0.040 | 0.040 | 0.030 | 0.040 | 1.600 | 3,748 |
| 2022-10-12 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 2,740 |
| 2022-10-11 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 150 |
| 2022-10-07 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 1,400 |
| 2022-10-06 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 1,050 |
| 2022-10-05 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 2,788 |
| 2022-10-04 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 1,148 |
| 2022-10-03 | 0.040 | 0.040 | 0.030 | 0.040 | 1.600 | 2,838 |
| 2022-09-30 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 4,878 |
| 2022-09-29 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 1,780 |
| 2022-09-28 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 450 |
| 2022-09-27 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 9,175 |
| 2022-09-26 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 1,430 |
| 2022-09-23 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 133 |
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.