FLINT Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 700 |
| 2026-07-20 | 1.330 | 1.340 | 1.330 | 1.330 | 1.330 | 3,400 |
| 2026-07-17 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 600 |
| 2026-07-16 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 11,000 |
| 2026-07-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-07-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 200 |
| 2026-07-13 | 1.430 | 1.430 | 1.350 | 1.350 | 1.350 | 2,600 |
| 2026-07-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-07-09 | 1.360 | 1.440 | 1.360 | 1.440 | 1.440 | 2,700 |
| 2026-07-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-06-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-06-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-06-26 | 1.490 | 1.490 | 1.350 | 1.400 | 1.400 | 2,700 |
| 2026-06-25 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 3,100 |
| 2026-06-24 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-06-23 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-06-22 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 100 |
| 2026-06-19 | 1.510 | 1.530 | 1.350 | 1.530 | 1.530 | 2,700 |
| 2026-06-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 400 |
| 2026-06-17 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2026-06-16 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2026-06-15 | 1.700 | 1.700 | 1.530 | 1.670 | 1.670 | 4,500 |
| 2026-06-12 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 300 |
| 2026-06-11 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 500 |
| 2026-06-10 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 200 |
| 2026-06-09 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 2,000 |
| 2026-06-08 | 1.410 | 1.410 | 1.350 | 1.360 | 1.360 | 4,100 |
| 2026-06-05 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,300 |
| 2026-06-04 | 1.540 | 1.640 | 1.360 | 1.370 | 1.370 | 11,600 |
| 2026-06-03 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 200 |
| 2026-06-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 200 |
| 2026-06-01 | 1.690 | 1.690 | 1.580 | 1.680 | 1.680 | 300 |
| 2026-05-29 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2026-05-28 | 1.550 | 1.690 | 1.550 | 1.690 | 1.690 | 1,800 |
| 2026-05-27 | 1.630 | 1.690 | 1.480 | 1.690 | 1.690 | 1,200 |
| 2026-05-26 | 1.550 | 1.550 | 1.480 | 1.480 | 1.480 | 1,200 |
| 2026-05-25 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 2,300 |
| 2026-05-22 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 600 |
| 2026-05-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 100 |
| 2026-05-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 100 |
| 2026-05-19 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 200 |
| 2026-05-15 | 1.660 | 1.660 | 1.600 | 1.600 | 1.600 | 7,900 |
| 2026-05-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,000 |
| 2026-05-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 300 |
| 2026-05-12 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 1,000 |
| 2026-05-11 | 1.700 | 1.700 | 1.690 | 1.700 | 1.700 | 2,800 |
| 2026-05-08 | 1.690 | 1.690 | 1.640 | 1.640 | 1.640 | 1,200 |
| 2026-05-07 | 1.690 | 1.720 | 1.690 | 1.700 | 1.700 | 1,100 |
| 2026-05-06 | 1.790 | 1.960 | 1.530 | 1.530 | 1.530 | 12,800 |
| 2026-05-05 | 1.690 | 1.830 | 1.690 | 1.830 | 1.830 | 55,800 |
| 2026-05-04 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 800 |
| 2026-05-01 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 2,000 |
| 2026-04-30 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 17,400 |
| 2026-04-29 | 1.680 | 1.680 | 1.520 | 1.520 | 1.520 | 2,500 |
| 2026-04-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 600 |
| 2026-04-27 | 1.750 | 1.760 | 1.680 | 1.760 | 1.760 | 1,700 |
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.