Flint Corp. (TSX:FLNT)
Canada · Delayed Price · Currency is CAD 1.450
+0.140 (10.69%)
At close: Mar 20, 2026
Flint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.40 | 1.49 | 1.32 | 1.45 | 1.45 | 10.69% | 23,115 |
| Mar 19, 2026 | 1.48 | 1.49 | 1.30 | 1.31 | 1.31 | -3.68% | 5,434 |
| Mar 18, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -4.23% | 1,201 |
| Mar 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1,610 |
| Mar 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 560 |
| Mar 13, 2026 | 1.70 | 1.70 | 1.33 | 1.42 | 1.42 | - | 7,916 |
| Mar 11, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 2,000 |
| Mar 10, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 3.70% | 219 |
| Mar 9, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | -3.57% | 263 |
| Mar 6, 2026 | 1.38 | 1.40 | 1.32 | 1.40 | 1.40 | 6.06% | 1,227 |
| Mar 5, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | 244 |
| Mar 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 155 |
| Mar 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 375 |
| Mar 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 203 |
| Feb 27, 2026 | 1.32 | 1.39 | 1.32 | 1.32 | 1.32 | - | 1,247 |
| Feb 26, 2026 | 1.40 | 1.44 | 1.31 | 1.32 | 1.32 | -2.22% | 7,200 |
| Feb 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | 200 |
| Feb 24, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | -5.71% | 1,800 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.36 | 1.40 | 1.40 | 6.87% | 3,227 |
| Feb 20, 2026 | 1.43 | 1.43 | 1.31 | 1.31 | 1.31 | -5.76% | 825 |
| Feb 19, 2026 | 1.37 | 1.45 | 1.37 | 1.39 | 1.39 | 2.96% | 15,391 |
| Feb 18, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 3.85% | 8,475 |
| Feb 17, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | - | 671 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 409 |
| Feb 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,158 |
| Feb 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,911 |
| Feb 10, 2026 | 1.30 | 1.39 | 1.30 | 1.30 | 1.30 | -6.47% | 905 |
| Feb 9, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 6.92% | 4,400 |
| Feb 6, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 4,828 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.28 | 1.28 | 1.28 | -7.25% | 3,108 |
| Feb 3, 2026 | 1.31 | 1.38 | 1.28 | 1.38 | 1.38 | 5.34% | 2,546 |
| Feb 2, 2026 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -2.96% | 4,224 |
| Jan 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 200 |
| Jan 29, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.47% | 2,262 |
| Jan 28, 2026 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 5,517 |
| Jan 27, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 5.47% | 510 |
| Jan 26, 2026 | 1.35 | 1.36 | 1.28 | 1.28 | 1.28 | - | 4,713 |
| Jan 23, 2026 | 1.40 | 1.41 | 1.27 | 1.28 | 1.28 | -8.57% | 10,763 |
| Jan 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 547 |
| Jan 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,091 |
| Jan 19, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 16,289 |
| Jan 16, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | 4,810 |
| Jan 15, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | - | 15,600 |
| Jan 14, 2026 | 1.38 | 1.38 | 1.25 | 1.38 | 1.38 | 0.73% | 15,096 |
| Jan 13, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 3.79% | 5,307 |
| Jan 12, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.94% | 2,848 |
| Jan 9, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 10.57% | 705 |
| Jan 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -10.22% | 299 |
| Jan 7, 2026 | 1.38 | 1.38 | 1.30 | 1.37 | 1.37 | -2.14% | 17,074 |
| Jan 6, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | - | 2,900 |