Finlay Minerals Ltd. (TSXV:FYL)
Canada
· Delayed Price · Currency is CAD 0.140
0.00 (0.00%)
Feb 21, 2025, 3:59 PM EST
Finlay Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | - | 797,110 |
| Feb 20, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 12.00% | 206,305 |
| Feb 19, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 58,100 |
| Feb 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 273,100 |
| Feb 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 241,800 |
| Feb 13, 2025 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 35.00% | 1,591,100 |
| Feb 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 283,800 |
| Feb 11, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 11.11% | 425,300 |
| Feb 10, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 174,000 |
| Feb 7, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 5.88% | 92,800 |
| Feb 6, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -15.00% | 404,100 |
| Feb 5, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 454,805 |
| Feb 4, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 194,400 |
| Feb 3, 2025 | 0.10 | 0.13 | 0.09 | 0.11 | 0.11 | 5.00% | 1,051,200 |
| Jan 31, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 33.33% | 1,809,800 |
| Jan 30, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 411,146 |
| Jan 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 364,629 |
| Jan 28, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 258,046 |
| Jan 27, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 25.00% | 1,878,428 |
| Jan 24, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -25.00% | 848,200 |
| Jan 23, 2025 | 0.08 | 0.11 | 0.08 | 0.08 | 0.08 | 6.67% | 2,814,338 |
| Jan 22, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 25.00% | 771,736 |
| Jan 21, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -20.00% | 893,100 |
| Jan 20, 2025 | 0.05 | 0.09 | 0.05 | 0.08 | 0.08 | 66.67% | 4,441,500 |
| Jan 17, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 125.00% | 4,861,800 |
| Jan 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 39,000 |
| Jan 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,500 |
| Jan 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,500 |
| Dec 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 20,000 |
| Dec 24, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 76,500 |
| Dec 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Dec 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 59,000 |
| Dec 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Dec 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 6,000 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,000 |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 5,400 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Dec 9, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 123,000 |
| Dec 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,500 |
| Dec 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,000 |
| Dec 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 10,500 |
| Dec 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 6,000 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 177,000 |
| Nov 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Nov 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 20,000 |
| Nov 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Nov 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 2,000 |
| Nov 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Nov 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,200 |
| Nov 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,000 |
| Nov 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 43,000 |
| Oct 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 275,300 |
| Oct 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 42,000 |
| Oct 21, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 192,400 |
| Oct 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,000 |
| Oct 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 11,000 |
| Oct 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Oct 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 57,000 |
| Oct 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Oct 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,000 |
| Oct 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Oct 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 76,200 |
| Oct 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 10,000 |
| Oct 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |