Flow Beverage Corp. (TSX:FLOW)
Canada
· Delayed Price · Currency is CAD 0.0750
-0.0050 (-6.25%)
Apr 28, 2025, 3:25 PM EDT
Flow Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 3,000 |
| Apr 24, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 29,233 |
| Apr 23, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 44,700 |
| Apr 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3,000 |
| Apr 21, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 58,800 |
| Apr 17, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 144,011 |
| Apr 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 68,600 |
| Apr 15, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.76% | 611,000 |
| Apr 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 10,000 |
| Apr 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 34,020 |
| Apr 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 2,000 |
| Apr 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 7, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.56% | 34,100 |
| Apr 4, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 76,212 |
| Apr 3, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | - | 27,500 |
| Apr 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 5,300 |
| Apr 1, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 52,513 |
| Mar 31, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | -4.35% | 228,443 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 45,708 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 166,800 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,600 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 28,100 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 64,006 |
| Mar 21, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 8.33% | 203,400 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 107,201 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 12,200 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 35,800 |
| Mar 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 54,100 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 10,000 |
| Mar 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 27,500 |
| Mar 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 3,829 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 22,200 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13,100 |
| Mar 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 45,543 |
| Mar 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 95,629 |
| Mar 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 5,100 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 53,000 |
| Feb 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 20,700 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 18,640 |
| Feb 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 52,943 |
| Feb 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 48,800 |
| Feb 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 174,900 |
| Feb 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 296,400 |
| Feb 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,040 |
| Feb 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 72,800 |
| Feb 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 135,500 |
| Feb 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 98,800 |