Flint Corp. (TSX:FLNT)
Canada · Delayed Price · Currency is CAD 1.400
+0.020 (1.45%)
Jun 12, 2026, 3:21 PM EST
Flint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 276 |
| Jun 11, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 514 |
| Jun 10, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 225 |
| Jun 9, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 1,964 |
| Jun 8, 2026 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -3.55% | 4,100 |
| Jun 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | 2,302 |
| Jun 4, 2026 | 1.54 | 1.64 | 1.36 | 1.37 | 1.37 | -11.04% | 11,561 |
| Jun 3, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 201 |
| Jun 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -7.74% | 200 |
| Jun 1, 2026 | 1.69 | 1.69 | 1.58 | 1.68 | 1.68 | -0.59% | 327 |
| May 28, 2026 | 1.55 | 1.69 | 1.55 | 1.69 | 1.69 | - | 1,790 |
| May 27, 2026 | 1.63 | 1.69 | 1.48 | 1.69 | 1.69 | 14.19% | 1,156 |
| May 26, 2026 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -7.50% | 1,175 |
| May 25, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.23% | 2,327 |
| May 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 600 |
| May 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 100 |
| May 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 133 |
| May 19, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | - | 228 |
| May 15, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -5.88% | 7,910 |
| May 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 1,000 |
| May 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 310 |
| May 12, 2026 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 986 |
| May 11, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 3.66% | 2,756 |
| May 8, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -3.53% | 1,200 |
| May 7, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 11.11% | 1,060 |
| May 6, 2026 | 1.79 | 1.96 | 1.53 | 1.53 | 1.53 | -16.39% | 12,761 |
| May 5, 2026 | 1.69 | 1.83 | 1.69 | 1.83 | 1.83 | 8.93% | 55,832 |
| May 4, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 810 |
| May 1, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 9.74% | 1,959 |
| Apr 30, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | 1.32% | 17,385 |
| Apr 29, 2026 | 1.68 | 1.68 | 1.52 | 1.52 | 1.52 | -10.59% | 2,520 |
| Apr 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.41% | 617 |
| Apr 27, 2026 | 1.75 | 1.76 | 1.68 | 1.76 | 1.76 | 4.76% | 1,653 |
| Apr 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.00% | 1,600 |
| Apr 22, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 3,014 |
| Apr 21, 2026 | 1.68 | 1.78 | 1.68 | 1.75 | 1.75 | -1.69% | 3,393 |
| Apr 20, 2026 | 1.68 | 1.78 | 1.68 | 1.78 | 1.78 | 0.56% | 6,250 |
| Apr 17, 2026 | 1.72 | 1.77 | 1.70 | 1.77 | 1.77 | 2.91% | 5,142 |
| Apr 16, 2026 | 1.83 | 1.83 | 1.67 | 1.72 | 1.72 | 9.55% | 856 |
| Apr 15, 2026 | 1.65 | 1.78 | 1.57 | 1.57 | 1.57 | -9.77% | 11,085 |
| Apr 14, 2026 | 1.60 | 1.74 | 1.60 | 1.74 | 1.74 | -2.25% | 504 |
| 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 |