Flint Corp. (TSX:FLNT)
Canada · Delayed Price · Currency is CAD 1.780
+0.030 (1.71%)
Apr 10, 2026, 2:41 PM EST
Flint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.71% | 1,000 |
| Apr 9, 2026 | 1.52 | 1.85 | 1.52 | 1.75 | 1.75 | 2.94% | 12,954 |
| Apr 8, 2026 | 1.81 | 1.88 | 1.68 | 1.70 | 1.70 | 6.92% | 9,915 |
| Apr 7, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 6.00% | 707 |
| Apr 6, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 1,837 |
| Apr 2, 2026 | 1.44 | 1.56 | 1.44 | 1.49 | 1.49 | -4.49% | 2,252 |
| Apr 1, 2026 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | 4.00% | 1,723 |
| Mar 31, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 840 |
| Mar 30, 2026 | 1.70 | 1.70 | 1.40 | 1.50 | 1.50 | -16.67% | 21,820 |
| Mar 27, 2026 | 1.78 | 1.84 | 1.78 | 1.80 | 1.80 | 3.45% | 32,628 |
| Mar 26, 2026 | 1.75 | 1.88 | 1.65 | 1.74 | 1.74 | -0.57% | 14,894 |
| Mar 25, 2026 | 1.75 | 1.85 | 1.54 | 1.75 | 1.75 | 12.18% | 18,394 |
| Mar 24, 2026 | 1.46 | 1.67 | 1.46 | 1.56 | 1.56 | -13.33% | 1,842 |
| Mar 23, 2026 | 1.49 | 1.80 | 1.42 | 1.80 | 1.80 | 24.14% | 38,706 |
| 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 |