FLUENT Corp. (CSE:FNT.U)
Canada · Delayed Price · Currency is CAD · Price in USD 0.0200
0.00 (0.00%)
At close: Sep 3, 2026
FLUENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,746 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 71,000 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,938 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 96,685 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 68,079 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 15,036 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 12,636 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 3,172 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 351,333 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 214,000 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 725,183 |
| Aug 10, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 16,814 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18,749 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,834 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 127,486 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 27,623 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 57,593 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,985 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 43,749 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 9,000 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 65,747 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 267,747 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,108 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 32,017 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 33,743 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 29,487 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 774,566 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,717,735 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 240,124 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,180 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,921 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 4,843 |
| Jun 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 63,349 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 5,000 |
| Jun 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 533,955 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 64,490 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 1,494 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 173,120 |
| May 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 18,000 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 139,351 |
| May 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 53,057 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,216 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,980 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,128 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 6,731 |
| May 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 5,411 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 3,456 |