Finlay Minerals Ltd. (TSXV:FYL)
Canada · Delayed Price · Currency is CAD 0.1150
-0.0050 (-4.17%)
Mar 2, 2026, 10:35 AM EST
Finlay Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 282,443 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 40,600 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 378,488 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 32,594 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 12,070 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,000 |
| Feb 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 17,500 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 33,768 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40,163 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 97,511 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 32,726 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 30,000 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 41,205 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 77,000 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 22,500 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 73,000 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 356,042 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 32,755 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 38,000 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 350,972 |
| Jan 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 169,037 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 122,202 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 422,749 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 27,453 |
| Jan 22, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 77,333 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 117,873 |
| Jan 20, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 122,349 |
| Jan 19, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 126,213 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 10,428 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 136,501 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 87,696 |
| Jan 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 196,300 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 9,774 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 412,500 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 74,261 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 159,201 |
| Jan 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 40,100 |
| Jan 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 132,997 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 56,503 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 4,348 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 244,050 |
| Dec 29, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 11,147 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,275 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 135,600 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,174 |
| Dec 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 109,914 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,100 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 116,510 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 31,232 |