Skip to main content
logo
FLUENT Corp. (CSE:FNT.U)
Canada flag Canada · Delayed Price · Currency is CAD · Price in USD
0.0600
-0.0100 (-14.29%)
Jul 31, 2025, 9:30 AM EDT

FLUENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.060.060.060.06--20.00%-
Jul 31, 20250.060.080.060.08-7.14%28,469
Jul 30, 20250.070.070.060.07-16.67%80,542
Jul 29, 20250.060.060.060.06--2,209
Jul 28, 20250.070.070.060.06--5,357
Jul 25, 20250.060.060.060.06-9.09%3,373
Jul 24, 20250.070.070.060.06--15.38%27,017
Jul 23, 20250.070.070.070.07--7.14%3,996
Jul 22, 20250.070.070.070.07-7.69%5,150
Jul 21, 20250.070.070.070.07--29,867
Jul 18, 20250.060.070.060.07-8.33%28,928
Jul 17, 20250.060.060.060.06--5,000
Jul 16, 20250.070.070.060.06--35,321
Jul 15, 20250.060.070.060.06--7.69%7,622
Jul 14, 20250.060.070.060.07--7.14%4,746
Jul 11, 20250.070.070.070.07---
Jul 10, 20250.050.070.050.07-40.00%79,251
Jul 9, 20250.050.050.040.05--44,705
Jul 8, 20250.050.050.050.05--2,119
Jul 7, 20250.050.050.050.05--37,699
Jul 4, 20250.050.050.050.05---
Jul 3, 20250.050.050.050.05---
Jul 2, 20250.050.050.050.05--17,024
Jun 30, 20250.050.050.050.05--3,245
Jun 27, 20250.050.050.050.05--81,135
Jun 26, 20250.050.050.050.05--10,426
Jun 25, 20250.050.050.050.05--64,671
Jun 24, 20250.050.050.050.05-11.11%67,503
Jun 23, 20250.040.050.040.05--12,966
Jun 20, 20250.040.050.040.05--29,202
Jun 19, 20250.050.050.050.05---
Jun 18, 20250.050.050.050.05--34,453
Jun 17, 20250.050.050.050.05--4,058
Jun 16, 20250.050.050.050.05--8,001
Jun 13, 20250.050.050.050.05--5,678
Jun 12, 20250.050.050.050.05--10.00%171,276
Jun 11, 20250.050.050.050.05--14,345
Jun 10, 20250.050.050.050.05--1,000
Jun 9, 20250.050.050.050.05--3,021
Jun 6, 20250.050.050.050.05--15,809
Jun 5, 20250.050.050.050.05--1,618
Jun 4, 20250.050.050.050.05--83,345
Jun 3, 20250.050.050.050.05-11.11%17,245
Jun 2, 20250.050.050.050.05--4,199
May 30, 20250.050.050.050.05--10.00%50,408
May 29, 20250.050.050.050.05---
May 28, 20250.050.050.050.05--9.09%9,980
May 27, 20250.050.060.050.06-10.00%45,000
May 26, 20250.050.050.050.05---
May 23, 20250.050.050.050.05--31,000