Skip to main content
logo
FLUENT Corp. (CSE:FNT.U)
Canada flag Canada · Delayed Price · Currency is CAD · Price in USD
0.0500
0.00 (0.00%)
Jul 3, 2025, 4:00 PM EDT

FLUENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 22, 20250.050.050.050.05--11,715
May 21, 20250.050.050.050.05---
May 20, 20250.050.050.050.05---
May 16, 20250.050.050.050.05--9.09%12,450
May 15, 20250.050.060.050.06-10.00%14,246
May 14, 20250.050.050.050.05---
May 13, 20250.050.050.050.05---
May 12, 20250.050.050.050.05---
May 9, 20250.050.050.050.05--31,245
May 8, 20250.050.050.050.05--3,735
May 7, 20250.050.050.050.05--34,124
May 6, 20250.050.050.050.05--5,535
May 5, 20250.050.050.050.05--20,000
May 2, 20250.060.060.050.05--9.09%63,400
May 1, 20250.060.060.060.06--8.33%17,000
Apr 30, 20250.060.060.060.06-9.09%13,070
Apr 29, 20250.060.060.060.06--12,000
Apr 28, 20250.060.060.060.06--9,391
Apr 25, 20250.060.060.050.06--66,020
Apr 24, 20250.050.060.050.06-10.00%31,913
Apr 23, 20250.050.050.050.05--179,373
Apr 22, 20250.050.050.050.05---