Flint Corp. (TSX:FLNT)
Canada · Delayed Price · Currency is CAD 1.430
+0.030 (2.14%)
Sep 3, 2026, 1:23 PM EST
Flint Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | - | 2.14% | 3,099 |
| Sep 2, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 225 |
| Sep 1, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 200 |
| Aug 28, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 2,200 |
| Aug 27, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 5,363 |
| Aug 26, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | -2.78% | 710 |
| Aug 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.88% | 200 |
| Aug 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -7.48% | 2,800 |
| Aug 19, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 8.89% | 5,450 |
| Aug 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 2,410 |
| Aug 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 165 |
| Aug 14, 2026 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | 1.47% | 800 |
| Aug 13, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | 0.74% | 1,700 |
| Aug 12, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 300 |
| Aug 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.21% | 3,100 |
| Aug 7, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | - | 2,606 |
| Aug 5, 2026 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | 7.41% | 4,050 |
| Aug 4, 2026 | 1.36 | 1.49 | 1.35 | 1.35 | 1.35 | -6.25% | 3,921 |
| Jul 31, 2026 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | 6.67% | 838 |
| Jul 29, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 3,505 |
| Jul 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 2,000 |
| Jul 27, 2026 | 1.48 | 1.48 | 1.35 | 1.36 | 1.36 | 3.03% | 1,811 |
| Jul 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 665 |
| Jul 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 700 |
| Jul 20, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 3,403 |
| Jul 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 600 |
| Jul 16, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 10,986 |
| Jul 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 200 |
| Jul 13, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -6.25% | 2,600 |
| Jul 9, 2026 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | 2.86% | 2,725 |
| Jun 26, 2026 | 1.49 | 1.49 | 1.35 | 1.40 | 1.40 | 2.94% | 2,673 |
| Jun 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.55% | 3,100 |
| Jun 22, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -7.84% | 100 |
| Jun 19, 2026 | 1.51 | 1.53 | 1.35 | 1.53 | 1.53 | -4.38% | 2,710 |
| Jun 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.19% | 400 |
| Jun 15, 2026 | 1.70 | 1.70 | 1.53 | 1.67 | 1.67 | 19.29% | 4,522 |
| 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 |