Finex Metals Ltd. (TSXV:FINX)
Canada · Delayed Price · Currency is CAD 0.1200
-0.0050 (-4.00%)
Apr 22, 2026, 12:11 PM EST
Finex Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 93,000 |
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 18.18% | 234,000 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,500 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 48,924 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 26,532 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 20,000 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.00% | 30,500 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,400 |
| Apr 1, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | - | 36,187 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 15,412 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,003 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 90,000 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 38,000 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 62,500 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 8,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 27,058 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 367,642 |
| Mar 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 125,570 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 3,000 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 15,500 |
| Mar 9, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 4.35% | 46,610 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 20,000 |
| Mar 5, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 83,065 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 43,789 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 62,038 |
| Mar 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 31,000 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 300,000 |
| Feb 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 126,250 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 162,677 |
| Feb 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 80,231 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 51,146 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 42,662 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 46,100 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 281,679 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60,441 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 39,927 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 189,500 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 19,004 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 83,500 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 27,489 |
| Feb 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 99,500 |
| Feb 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 111,714 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 27,500 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 3,127 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 212,128 |
| Jan 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 16,620 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 435,620 |
| Jan 28, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.71% | 482,325 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 57,100 |
| Jan 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 55,938 |