FLINT Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.380	1.380	1.370	1.370	1.370	2,800
2025-10-30	1.400	1.400	1.360	1.360	1.360	8,700
2025-10-29	1.440	1.440	1.360	1.400	1.400	1,900
2025-10-28	1.360	1.440	1.360	1.370	1.370	1,100
2025-10-27	1.420	1.420	1.260	1.360	1.360	7,200
2025-10-24	1.340	1.470	1.340	1.420	1.420	15,400
2025-10-23	1.150	1.250	1.140	1.250	1.250	6,900
2025-10-22	1.150	1.190	1.150	1.160	1.160	4,300
2025-10-21	1.190	1.190	1.140	1.190	1.190	26,300
2025-10-20	1.300	1.310	1.140	1.190	1.190	17,400
2025-10-17	1.220	1.320	1.220	1.320	1.320	1,000
2025-10-16	1.320	1.320	1.320	1.320	1.320	7,100
2025-10-15	1.430	1.430	1.210	1.260	1.260	31,200
2025-10-14	1.470	1.500	1.410	1.430	1.430	7,100
2025-10-10	1.490	1.490	1.360	1.450	1.450	2,900
2025-10-09	1.370	1.420	1.260	1.420	1.420	4,000
2025-10-08	1.490	1.490	1.360	1.460	1.460	6,400
2025-10-07	1.440	1.520	1.360	1.520	1.520	25,000
2025-10-06	1.120	1.460	1.120	1.380	1.380	20,600
2025-10-03	1.540	1.540	1.250	1.400	1.400	4,900
2025-10-02	1.250	1.500	1.250	1.500	1.500	13,300
2025-10-01	1.070	1.250	1.000	1.180	1.180	35,400
2025-09-30	1.480	1.650	1.250	1.350	1.350	38,200
2025-09-29	1.750	1.750	1.450	1.700	1.700	51,700
2025-09-26	1.250	1.800	1.200	1.800	1.800	24,800
2025-09-25	0.030	0.030	0.030	0.030	1.200	8,410
2025-09-24	0.030	0.030	0.030	0.030	1.200	1,663
2025-09-23	0.030	0.030	0.030	0.030	1.200	3,315
2025-09-22	0.030	0.030	0.030	0.030	1.200	5,748
2025-09-19	0.030	0.030	0.030	0.030	1.200	1,400
2025-09-18	0.030	0.030	0.030	0.030	1.200	23,723
2025-09-17	0.030	0.030	0.030	0.030	1.200	1,225
2025-09-16	0.030	0.030	0.020	0.020	0.800	455
2025-09-15	0.030	0.030	0.020	0.020	0.800	5,785
2025-09-12	0.020	0.030	0.020	0.020	0.800	2,168
2025-09-11	0.030	0.030	0.030	0.030	1.200	150
2025-09-10	0.020	0.020	0.020	0.020	0.800	25
2025-09-09	0.020	0.030	0.020	0.030	1.200	5,175
2025-09-08	0.030	0.030	0.030	0.030	1.200	3,005
2025-09-05	0.020	0.020	0.020	0.020	0.800	30,615
2025-09-04	0.030	0.030	0.030	0.030	1.200	2,830
2025-09-03	0.030	0.030	0.030	0.030	1.200	215
2025-09-02	0.030	0.030	0.020	0.030	1.200	285
2025-08-29	0.030	0.030	0.030	0.030	1.200	0
2025-08-28	0.030	0.030	0.030	0.030	1.200	208
2025-08-27	0.030	0.030	0.020	0.030	1.200	5,850
2025-08-26	0.030	0.030	0.030	0.030	1.200	1,350
2025-08-25	0.030	0.030	0.020	0.020	0.800	1,258
2025-08-22	0.030	0.030	0.030	0.030	1.200	6,010
2025-08-21	0.030	0.030	0.030	0.030	1.200	625
2025-08-20	0.030	0.030	0.030	0.030	1.200	83
2025-08-19	0.030	0.030	0.030	0.030	1.200	750
2025-08-18	0.030	0.030	0.030	0.030	1.200	6,798
2025-08-15	0.030	0.030	0.030	0.030	1.200	1,193
2025-08-14	0.030	0.030	0.030	0.030	1.200	1,593
2025-08-13	0.030	0.030	0.030	0.030	1.200	1,178
2025-08-12	0.030	0.030	0.030	0.030	1.200	300
2025-08-11	0.030	0.030	0.030	0.030	1.200	1,180
2025-08-08	0.030	0.030	0.030	0.030	1.200	2,388
2025-08-07	0.030	0.030	0.030	0.030	1.200	11,775

← NewerPage 5 of 21 · 1,257 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.