Flint Corp. (TSX:FLNT)
Canada · Delayed Price · Currency is CAD 1.300
+0.020 (1.56%)
At close: Feb 6, 2026
Flint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 0.72% | 1,605 |
| Jan 2, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.21% | 1,375 |
| Dec 31, 2025 | 1.45 | 1.45 | 1.36 | 1.36 | 1.36 | -2.16% | 1,625 |
| Dec 30, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 2.96% | 1,020 |
| Dec 24, 2025 | 1.41 | 1.42 | 1.35 | 1.35 | 1.35 | -4.26% | 6,862 |
| Dec 23, 2025 | 1.35 | 1.60 | 1.35 | 1.41 | 1.41 | 5.22% | 15,662 |
| Dec 22, 2025 | 1.35 | 1.35 | 1.27 | 1.34 | 1.34 | 8.94% | 16,624 |
| Dec 19, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 505 |
| Dec 18, 2025 | 1.27 | 1.40 | 1.22 | 1.22 | 1.22 | -9.63% | 23,808 |
| Dec 17, 2025 | 1.30 | 1.35 | 1.26 | 1.35 | 1.35 | 3.85% | 6,400 |
| Dec 16, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | -1.52% | 2,077 |
| Dec 15, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 3,357 |
| Dec 12, 2025 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -5.80% | 985 |
| Dec 11, 2025 | 1.35 | 1.38 | 1.30 | 1.38 | 1.38 | 2.22% | 3,530 |
| Dec 10, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 3,518 |
| Dec 9, 2025 | 1.30 | 1.31 | 1.25 | 1.31 | 1.31 | - | 6,924 |
| Dec 8, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | 0.77% | 3,057 |
| Dec 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 303 |
| Dec 4, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 5,700 |
| Dec 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 320 |
| Dec 2, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -5.80% | 5,495 |
| Nov 28, 2025 | 1.33 | 1.38 | 1.29 | 1.38 | 1.38 | 13.11% | 3,078 |
| Nov 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.69% | 811 |
| Nov 26, 2025 | 1.40 | 1.40 | 1.28 | 1.28 | 1.28 | -5.19% | 525 |
| Nov 24, 2025 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 0.75% | 7,304 |
| Nov 21, 2025 | 1.39 | 1.39 | 1.26 | 1.34 | 1.34 | 6.35% | 7,001 |
| Nov 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 750 |
| Nov 19, 2025 | 1.27 | 1.34 | 1.27 | 1.27 | 1.27 | -4.51% | 2,117 |