FLINT Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 1,838 |
| 2024-11-14 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 0 |
| 2024-11-13 | 0.030 | 0.040 | 0.030 | 0.040 | 1.600 | 1,573 |
| 2024-11-12 | 0.030 | 0.040 | 0.030 | 0.040 | 1.600 | 3,410 |
| 2024-11-11 | 0.040 | 0.040 | 0.040 | 0.040 | 1.600 | 5,820 |
| 2024-11-08 | 0.030 | 0.040 | 0.030 | 0.030 | 1.200 | 3,345 |
| 2024-11-07 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 200 |
| 2024-11-06 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 275 |
| 2024-11-05 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 16,875 |
| 2024-11-04 | 0.020 | 0.030 | 0.020 | 0.020 | 0.800 | 400 |
| 2024-11-01 | 0.020 | 0.020 | 0.020 | 0.020 | 0.800 | 275 |
| 2024-10-31 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 1,870 |
| 2024-10-30 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 1,075 |
| 2024-10-29 | 0.030 | 0.030 | 0.020 | 0.020 | 0.800 | 1,853 |
| 2024-10-28 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 2,750 |
| 2024-10-25 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 200 |
| 2024-10-24 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 2,495 |
| 2024-10-23 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 1,313 |
| 2024-10-22 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 200 |
| 2024-10-21 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 0 |
| 2024-10-18 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 0 |
| 2024-10-17 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 875 |
| 2024-10-16 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 1,870 |
| 2024-10-15 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 63 |
| 2024-10-11 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 25 |
| 2024-10-10 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 0 |
| 2024-10-09 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 0 |
| 2024-10-08 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 1,300 |
| 2024-10-07 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 173 |
| 2024-10-04 | 0.020 | 0.030 | 0.020 | 0.030 | 1.200 | 2,190 |
| 2024-10-03 | 0.020 | 0.030 | 0.020 | 0.030 | 1.200 | 1,563 |
| 2024-10-02 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 225 |
| 2024-10-01 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 1,750 |
| 2024-09-30 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 1,450 |
| 2024-09-27 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 100 |
| 2024-09-26 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 0 |
| 2024-09-25 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 0 |
| 2024-09-24 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 163 |
| 2024-09-23 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 938 |
| 2024-09-20 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 1,575 |
| 2024-09-19 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 0 |
| 2024-09-18 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 100 |
| 2024-09-17 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 1,475 |
| 2024-09-16 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 0 |
| 2024-09-13 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 803 |
| 2024-09-12 | 0.020 | 0.030 | 0.020 | 0.030 | 1.200 | 1,175 |
| 2024-09-11 | 0.030 | 0.030 | 0.020 | 0.030 | 1.200 | 1,328 |
| 2024-09-10 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 1,525 |
| 2024-09-09 | 0.020 | 0.020 | 0.020 | 0.020 | 0.800 | 0 |
| 2024-09-06 | 0.030 | 0.030 | 0.020 | 0.020 | 0.800 | 383 |
| 2024-09-05 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 50 |
| 2024-09-04 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 175 |
| 2024-09-03 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 0 |
| 2024-08-30 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 775 |
| 2024-08-29 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 3,525 |
| 2024-08-28 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 225 |
| 2024-08-27 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 2,225 |
| 2024-08-26 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 65 |
| 2024-08-23 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 900 |
| 2024-08-22 | 0.030 | 0.030 | 0.030 | 0.030 | 1.200 | 165 |
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.