Finex Metals Ltd. (TSXV:FINX)
Canada · Delayed Price · Currency is CAD 0.0850
-0.0050 (-5.56%)
Aug 10, 2026, 12:21 PM EST
Finex Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 2,000 |
| Aug 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 100,000 |
| Aug 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 80,764 |
| Aug 5, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 160,000 |
| Jul 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,400 |
| Jul 30, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 43,000 |
| Jul 29, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 126,601 |
| Jul 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 74,146 |
| Jul 27, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 238,700 |
| Jul 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 41,000 |
| Jul 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 563,000 |
| Jul 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 55,004 |
| Jul 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 100,000 |
| Jul 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 41,500 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 72,500 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 13,000 |
| Jul 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 500 |
| Jul 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 20,000 |
| Jun 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 3,846 |
| Jun 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 15,195 |
| Jun 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 13,500 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 9,000 |
| Jun 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 45,000 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 33,751 |
| Jun 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 16,000 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 28,000 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 22,500 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 500 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,505 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 278,500 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 89,500 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 126,000 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 63,502 |
| Jun 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 48,290 |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 53,700 |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 1,125 |
| May 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,002 |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 24,000 |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 53,500 |
| May 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 11,758 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 12,500 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60,000 |
| May 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 30,000 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 20,500 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 834 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 834 |
| May 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 40,030 |
| May 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 48,429 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,150 |
| May 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 515 |