Flow Metals Corp. (CSE:FWM)
Canada · Delayed Price · Currency is CAD 0.0550
0.00 (0.00%)
Oct 30, 2026, 10:25 AM EDT
Flow Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 33,000 |
| Oct 29, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 52,636 |
| Oct 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 2,000 |
| Oct 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 51,179 |
| Oct 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 70,000 |
| Oct 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 3,000 |
| Oct 19, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -15.38% | 278,100 |
| Oct 16, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 44.44% | 205,362 |
| Oct 15, 2026 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | -10.00% | 76,000 |
| Oct 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 55,000 |
| Oct 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 15,000 |
| Oct 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 29,000 |
| Oct 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 42,000 |
| Oct 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 50,000 |
| Oct 5, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 107,000 |
| Oct 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 210,000 |
| Sep 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 10,000 |
| Sep 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 156,000 |
| Sep 25, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 29,727 |
| Sep 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 81,727 |
| Sep 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 50,000 |
| Sep 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 100,000 |
| Sep 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 229,000 |
| Sep 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 10,000 |
| Sep 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Sep 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 40,000 |
| Sep 11, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 147,500 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,100 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Sep 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Sep 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 55,000 |
| Sep 2, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 510,860 |
| Sep 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Aug 31, 2026 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -20.00% | 444,000 |
| Aug 27, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 25.00% | 134,500 |
| Aug 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 46,372 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 18.18% | 35,766 |
| Aug 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 72,166 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 175,000 |
| Aug 19, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 261,000 |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 99,000 |
| Aug 17, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -6.67% | 493,000 |
| Aug 14, 2026 | 0.06 | 0.10 | 0.05 | 0.08 | 0.08 | 25.00% | 770,500 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 204,000 |
| Aug 12, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -27.78% | 290,000 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 130,629 |
| Aug 10, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 50.00% | 444,726 |
| Aug 7, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 145,500 |
| Aug 6, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 870,500 |