Flow Metals Corp. (CSE:FWM)
Canada · Delayed Price · Currency is CAD 0.0750
+0.0150 (25.00%)
At close: Aug 14, 2026
Flow Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 40,000 |
| Jul 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 501,000 |
| Jul 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 11,000 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 72,000 |
| Jul 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 284,250 |
| Jul 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,470,000 |
| Jul 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 625,000 |
| Jul 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 243,000 |
| Jul 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 100,000 |
| Jun 30, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 806,000 |
| Jun 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 165,007 |
| Jun 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 285,000 |
| Jun 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 13,900 |
| Jun 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 114,000 |
| Jun 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Jun 19, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 106,040 |
| Jun 18, 2026 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -10.00% | 1,705,400 |
| Jun 17, 2026 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -33.33% | 2,677,666 |
| Jun 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,000 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -31.82% | 77,000 |
| Jun 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -29.03% | 2,000 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.71% | 1,000,000 |
| May 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 17,550 |
| May 26, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 3.33% | 35,090 |
| May 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 25.00% | 280,500 |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 17,050 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -19.23% | 15,000 |
| May 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,000 |
| May 13, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 14,108 |
| May 12, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 107.14% | 66,100 |
| Apr 24, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 97,000 |
| Apr 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -53.13% | 16,003 |
| Apr 1, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 60.00% | 19,500 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 95,000 |
| Mar 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -20.00% | 3,000 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 2,000 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 51,300 |
| Mar 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -25.00% | 20,000 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 50,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 13,000 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -37.14% | 14,000 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 4,500 |