Finlay Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,400 |
| 2024-08-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-06 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 66,900 |
| 2024-08-02 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2024-08-01 | 0.050 | 0.060 | 0.050 | 0.060 | 0.060 | 22,000 |
| 2024-07-31 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 47,000 |
| 2024-07-30 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 68,000 |
| 2024-07-29 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 40,000 |
| 2024-07-26 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-07-25 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 161,500 |
| 2024-07-24 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 107,000 |
| 2024-07-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 42,000 |
| 2024-07-22 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 20,000 |
| 2024-07-19 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-07-18 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-07-17 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-07-16 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-07-15 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 28,000 |
| 2024-07-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2024-07-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2024-07-10 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-07-09 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-07-08 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-07-05 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 15,000 |
| 2024-07-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,000 |
| 2024-07-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 346,000 |
| 2024-07-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,000 |
| 2024-06-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-06-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2024-06-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 66,000 |
| 2024-06-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-06-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 83,000 |
| 2024-06-21 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 61,500 |
| 2024-06-20 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 20,300 |
| 2024-06-19 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-06-18 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-06-17 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-06-14 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-06-13 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 6,000 |
| 2024-06-12 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 4,000 |
| 2024-06-11 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-06-10 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 4,000 |
| 2024-06-07 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-06-06 | 0.060 | 0.060 | 0.050 | 0.050 | 0.050 | 13,200 |
| 2024-06-05 | 0.050 | 0.060 | 0.050 | 0.060 | 0.060 | 55,100 |
| 2024-06-04 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 104,900 |
| 2024-06-03 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-05-31 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 16,000 |
| 2024-05-30 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
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.