Flint Corp. (TSX:FLNT)
Canada
· Delayed Price · Currency is CAD 0.0250
-0.0050 (-16.67%)
May 2, 2025, 4:00 PM EDT
Flint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | - |
| May 1, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 45,800 |
| Apr 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 50.00% | 54,300 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -33.33% | 8,000 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 11,000 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 29,000 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 20,000 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 21,000 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 110,900 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 50.00% | 245,200 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 10,000 |
| Apr 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 41,000 |
| Apr 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 42,000 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 11,000 |
| Apr 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 53,100 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 50.00% | 150,600 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 31,800 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 83,000 |
| Apr 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 43,800 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 11,000 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 80,100 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 60,700 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 45,000 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 44,500 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 400,000 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 116,500 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,500 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 38,000 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 62,000 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 47,000 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 256,300 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 8,300 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 45,000 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 63,100 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 46,000 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 86,000 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 122,000 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 24,000 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 29,000 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 47,000 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 59,700 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 34,800 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 48,000 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 84,000 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |