FLINT Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 2,628 |
| 2022-09-21 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 1,600 |
| 2022-09-20 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 575 |
| 2022-09-19 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 58 |
| 2022-09-16 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 275 |
| 2022-09-15 | 0.050 | 0.050 | 0.040 | 0.040 | 1.600 | 1,600 |
| 2022-09-14 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 1,403 |
| 2022-09-13 | 0.050 | 0.050 | 0.040 | 0.040 | 1.600 | 4,543 |
| 2022-09-12 | 0.050 | 0.050 | 0.040 | 0.040 | 1.600 | 3,900 |
| 2022-09-09 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 68 |
| 2022-09-08 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 2,500 |
| 2022-09-07 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 378 |
| 2022-09-06 | 0.040 | 0.050 | 0.040 | 0.040 | 1.600 | 1,600 |
| 2022-09-02 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 6,850 |
| 2022-09-01 | 0.050 | 0.050 | 0.040 | 0.050 | 2.000 | 1,613 |
| 2022-08-31 | 0.050 | 0.050 | 0.040 | 0.050 | 2.000 | 1,478 |
| 2022-08-30 | 0.050 | 0.050 | 0.040 | 0.040 | 1.600 | 1,100 |
| 2022-08-29 | 0.050 | 0.050 | 0.040 | 0.040 | 1.600 | 8,395 |
| 2022-08-26 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 100 |
| 2022-08-25 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 53 |
| 2022-08-24 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 4,525 |
| 2022-08-23 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 1,900 |
| 2022-08-22 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 388 |
| 2022-08-19 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 1,260 |
| 2022-08-18 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 203 |
| 2022-08-17 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 2,915 |
| 2022-08-16 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 150 |
| 2022-08-15 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 4,295 |
| 2022-08-12 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 658 |
| 2022-08-11 | 0.060 | 0.060 | 0.050 | 0.050 | 2.000 | 260 |
| 2022-08-10 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 3,495 |
| 2022-08-09 | 0.050 | 0.060 | 0.050 | 0.050 | 2.000 | 65,120 |
| 2022-08-08 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 63 |
| 2022-08-05 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 653 |
| 2022-08-04 | 0.050 | 0.050 | 0.040 | 0.040 | 1.600 | 1,278 |
| 2022-08-03 | 0.050 | 0.050 | 0.040 | 0.040 | 1.600 | 1,928 |
| 2022-08-02 | 0.050 | 0.050 | 0.040 | 0.050 | 2.000 | 10,243 |
| 2022-07-29 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 1,180 |
| 2022-07-28 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 1,075 |
| 2022-07-27 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 75 |
| 2022-07-26 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 793 |
| 2022-07-25 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 1,003 |
| 2022-07-22 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 0 |
| 2022-07-21 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 6,213 |
| 2022-07-20 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 65 |
| 2022-07-19 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 2,050 |
| 2022-07-18 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 178 |
| 2022-07-15 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 200 |
| 2022-07-14 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 28 |
| 2022-07-13 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 435 |
| 2022-07-12 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 275 |
| 2022-07-11 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 130 |
| 2022-07-08 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 398 |
| 2022-07-07 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 148 |
| 2022-07-06 | 0.050 | 0.060 | 0.050 | 0.050 | 2.000 | 860 |
| 2022-07-05 | 0.050 | 0.060 | 0.050 | 0.050 | 2.000 | 1,283 |
| 2022-07-04 | 0.060 | 0.060 | 0.050 | 0.050 | 2.000 | 2,125 |
| 2022-06-30 | 0.050 | 0.060 | 0.050 | 0.060 | 2.400 | 2,950 |
| 2022-06-29 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 75 |
| 2022-06-28 | 0.050 | 0.050 | 0.050 | 0.050 | 2.000 | 2,750 |
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.