Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

First Lithium Minerals Corp. (FLM.CN)

Compare
0.0650
+0.0100
+(18.18%)
At close: April 17 at 9:30:00 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.06500.06500.06500.06500.06502,500
Apr 16, 20250.05500.05500.05500.05500.05501,000
Apr 15, 20250.06500.06500.06500.06500.065020,000
Apr 14, 20250.06000.06000.05500.05500.055014,640
Apr 11, 20250.06000.06000.06000.06000.0600-
Apr 10, 20250.06000.06000.06000.06000.06005,000
Apr 9, 20250.05500.05500.05500.05500.05501,074
Apr 8, 20250.05500.06500.04500.06500.065081,500
Apr 7, 20250.06000.06000.06000.06000.060050,020
Apr 4, 20250.07500.07500.07500.07500.0750-
Apr 3, 20250.06000.07500.06000.07500.07505,539
Apr 2, 20250.07500.07500.07500.07500.0750-
Apr 1, 20250.07500.07500.07500.07500.07502,000
Mar 31, 20250.07500.07500.07500.07500.0750-
Mar 28, 20250.07500.07500.07500.07500.0750-
Mar 27, 20250.07500.07500.07500.07500.07509,060
Mar 26, 20250.06500.07000.06000.07000.070071,800
Mar 25, 20250.08000.08000.07000.07000.070048,199
Mar 24, 20250.08000.09500.07500.08000.080015,520
Mar 21, 20250.09500.09500.08000.09000.0900120,181
Mar 20, 20250.07500.09500.07500.09500.09506,093
Mar 19, 20250.10000.10000.07000.09500.09505,550
Mar 18, 20250.09000.09000.09000.09000.090019,500
Mar 17, 20250.09500.09500.07500.09000.0900167,500
Mar 14, 20250.07500.10000.07500.10000.100078,012
Mar 13, 20250.10000.10000.10000.10000.1000-
Mar 12, 20250.07500.10000.07500.10000.100070,500
Mar 11, 20250.10000.10000.10000.10000.1000-
Mar 10, 20250.10000.10000.10000.10000.100024,428
Mar 7, 20250.10500.10500.10500.10500.1050-
Mar 6, 20250.09000.10500.08500.10500.105052,000
Mar 5, 20250.09000.10000.09000.10000.100018,506
Mar 4, 20250.11000.11000.09000.10500.105013,000
Mar 3, 20250.08500.11000.08500.11000.1100370,550
Feb 28, 20250.07500.08000.07500.08000.080065,200
Feb 27, 20250.07500.07500.07500.07500.0750-
Feb 26, 20250.07000.07500.07000.07500.075010,000
Feb 25, 20250.05500.06000.05500.06000.060078,000
Feb 24, 20250.06500.07500.06500.07500.075034,000
Feb 21, 20250.07000.07000.07000.07000.0700125,000
Feb 20, 20250.07500.07500.07500.07500.07501,000
Feb 19, 20250.06500.07500.06000.07500.0750101,595
Feb 18, 20250.07000.07000.07000.07000.070038,098
Feb 14, 20250.07000.07000.06500.07000.070019,500
Feb 13, 20250.06000.07000.06000.06000.060053,700
Feb 12, 20250.05500.05500.05500.05500.055020,000
Feb 11, 20250.06500.07500.06500.07500.075054,000
Feb 10, 20250.07000.07000.07000.07000.07001,000
Feb 7, 20250.06500.07000.05500.07000.0700141,000
Feb 6, 20250.06500.06500.06500.06500.06509,000
Feb 5, 20250.06500.06500.06500.06500.0650-
Feb 4, 20250.06500.06500.06500.06500.0650252,000
Feb 3, 20250.06500.06500.06500.06500.065041,000
Jan 31, 20250.05500.06500.05500.06500.065077,600
Jan 30, 20250.06000.06000.04500.05500.055049,000
Jan 29, 20250.04500.06000.04500.06000.0600171,000
Jan 28, 20250.06000.06000.06000.06000.0600-
Jan 27, 20250.06000.06000.06000.06000.06002,000
Jan 24, 20250.06000.06000.06000.06000.0600-
Jan 23, 20250.06000.06000.06000.06000.06002,000
Jan 22, 20250.05500.05500.05500.05500.0550-
Jan 21, 20250.05500.05500.05500.05500.0550-
Jan 20, 20250.05500.05500.05500.05500.0550-
Jan 17, 20250.05500.05500.05500.05500.0550-
Jan 16, 20250.04500.05500.04500.05500.055056,000
Jan 15, 20250.05000.05500.05000.05500.05502,000
Jan 14, 20250.05500.05500.05000.05500.055091,000
Jan 13, 20250.06500.06500.06500.06500.065010,000
Jan 10, 20250.06500.06500.06500.06500.0650-
Jan 9, 20250.07500.07500.06500.06500.06508,000
Jan 8, 20250.07500.07500.07500.07500.0750-
Jan 7, 20250.07500.07500.07500.07500.075025,000
Jan 6, 20250.06000.07500.06000.07500.075032,000
Jan 3, 20250.06000.06000.06000.06000.060071,000
Jan 2, 20250.05000.05000.05000.05000.05001,000
Dec 31, 20240.05000.05500.05000.05500.055054,003
Dec 30, 20240.05000.05000.05000.05000.0500377,000
Dec 27, 20240.05500.05500.05500.05500.0550-
Dec 24, 20240.05500.05500.05500.05500.0550-
Dec 23, 20240.05500.05500.05500.05500.055051,784
Dec 20, 20240.05500.05500.05500.05500.055079,000
Dec 19, 20240.06500.06500.05500.05500.055076,000
Dec 18, 20240.05500.05500.05500.05500.055069,094
Dec 17, 20240.05500.05500.05500.05500.055022,000
Dec 16, 20240.05000.05000.05000.05000.050026,200
Dec 13, 20240.05000.05500.05000.05500.0550106,024
Dec 12, 20240.06000.06000.05500.06000.0600363,700
Dec 11, 20240.06500.06500.06000.06000.0600121,000
Dec 10, 20240.06500.06500.06500.06500.06504,000
Dec 9, 20240.07000.07000.07000.07000.0700-
Dec 6, 20240.07000.07000.07000.07000.0700-
Dec 5, 20240.07000.07000.07000.07000.07001,050
Dec 4, 20240.06000.07000.05500.07000.0700151,290
Dec 3, 20240.07500.07500.06500.07000.070054,500
Dec 2, 20240.07000.07000.07000.07000.070028,285
Nov 29, 20240.07000.07000.07000.07000.0700-
Nov 28, 20240.07500.07500.07000.07000.070059,000
Nov 27, 20240.08000.08000.08000.08000.0800-
Nov 26, 20240.07000.08000.07000.08000.080073,000
Nov 25, 20240.08000.08000.08000.08000.08001,250
Nov 22, 20240.07500.08000.07500.08000.08005,903
Nov 21, 20240.08500.08500.07500.07500.075048,000
Nov 20, 20240.08000.08500.08000.08500.0850112,500
Nov 19, 20240.09000.09500.08000.08500.0850193,001
Nov 18, 20240.09000.09000.09000.09000.090030,002
Nov 15, 20240.09000.09000.09000.09000.0900115,000
Nov 14, 20240.08000.09000.08000.09000.090043,662
Nov 13, 20240.09000.09000.09000.09000.09001,009
Nov 12, 20240.08000.08500.08000.08500.085035,000
Nov 11, 20240.09000.09000.09000.09000.0900-
Nov 8, 20240.09000.09000.08000.09000.0900199,300
Nov 7, 20240.08000.09000.08000.09000.0900254,000
Nov 6, 20240.09500.09500.09500.09500.0950-
Nov 5, 20240.09500.09500.09500.09500.09508,000
Nov 4, 20240.09500.09500.09000.09000.090063,015
Nov 1, 20240.08000.09500.08000.08000.080017,700
Oct 31, 20240.08500.09000.08500.09000.090034,901
Oct 30, 20240.08000.09000.08000.09000.090051,500
Oct 29, 20240.10000.10000.10000.10000.100012,717
Oct 28, 20240.09500.10000.09500.10000.1000264,500
Oct 25, 20240.09500.09500.09500.09500.095050,000
Oct 24, 20240.09500.09500.09500.09500.0950-
Oct 23, 20240.09000.09500.09000.09500.095037,000
Oct 22, 20240.08000.09500.08000.09500.095051,300
Oct 21, 20240.09000.09500.08500.08500.085080,000
Oct 18, 20240.08000.09000.07000.09000.090091,605
Oct 17, 20240.08500.08500.08500.08500.0850-
Oct 16, 20240.08500.08500.08500.08500.0850-
Oct 15, 20240.08000.08500.07000.08500.085076,000
Oct 11, 20240.07500.08000.07500.08000.0800212,000
Oct 10, 20240.08000.08000.08000.08000.080065,100
Oct 9, 20240.07500.07500.07500.07500.0750-
Oct 8, 20240.07500.07500.07500.07500.075017,039
Oct 7, 20240.07500.08000.07000.08000.0800230,500
Oct 4, 20240.09000.09000.06000.08000.0800456,000
Oct 3, 20240.08000.09000.08000.08000.080086,000
Oct 2, 20240.08000.09000.08000.09000.090031,000
Oct 1, 20240.08000.08000.08000.08000.0800125,000
Sep 30, 20240.08000.08000.08000.08000.080036,000
Sep 27, 20240.09000.09000.08500.08500.085029,000
Sep 26, 20240.09500.09500.09500.09500.0950-
Sep 25, 20240.08500.09500.08500.09500.095060,500
Sep 24, 20240.08500.09500.08000.08500.0850250,000
Sep 23, 20240.09000.09000.09000.09000.09005,000
Sep 20, 20240.09000.09000.09000.09000.09005,187
Sep 19, 20240.09500.09500.09500.09500.09501,164
Sep 18, 20240.10000.10000.10000.10000.1000-
Sep 17, 20240.08500.10000.08500.10000.1000116,000
Sep 16, 20240.07500.09500.07500.09500.0950149,030
Sep 13, 20240.08000.08000.08000.08000.0800109,000
Sep 12, 20240.08000.09000.08000.08000.0800387,500
Sep 11, 20240.10500.10500.10500.10500.1050-
Sep 10, 20240.10500.10500.10500.10500.1050-
Sep 9, 20240.10500.10500.10500.10500.1050-
Sep 6, 20240.10000.10500.10000.10500.105050,468
Sep 5, 20240.09000.10000.09000.10000.100085,500
Sep 4, 20240.09000.09000.09000.09000.0900-
Sep 3, 20240.09000.09000.09000.09000.0900-
Aug 30, 20240.08000.09000.08000.09000.090088,000
Aug 29, 20240.09500.09500.09500.09500.0950-
Aug 28, 20240.08500.10000.08000.09500.0950128,500
Aug 27, 20240.10000.10000.10000.10000.1000-
Aug 26, 20240.09000.10000.09000.10000.100019,060
Aug 23, 20240.10000.10500.10000.10500.105055,000
Aug 22, 20240.10000.10000.10000.10000.1000500
Aug 21, 20240.10000.10000.10000.10000.10002,500
Aug 20, 20240.09500.10000.09500.10000.1000188,500
Aug 19, 20240.09000.09500.08500.09500.0950199,760
Aug 16, 20240.08500.09000.08500.09000.09005,000
Aug 15, 20240.09000.09000.09000.09000.0900-
Aug 14, 20240.08500.09000.08500.09000.09004,715
Aug 13, 20240.09500.09500.09500.09500.0950-
Aug 12, 20240.09500.09500.09500.09500.0950-
Aug 9, 20240.09000.09500.09000.09500.095093,800
Aug 8, 20240.09000.09000.09000.09000.0900-
Aug 7, 20240.09000.09000.09000.09000.090015,000
Aug 6, 20240.09500.09500.08000.08500.0850108,380
Aug 2, 20240.08500.10000.08000.10000.1000116,500
Aug 1, 20240.08500.10000.08500.10000.100095,022
Jul 31, 20240.09500.10000.09000.10000.1000126,000
Jul 30, 20240.09500.09500.09500.09500.0950111,000
Jul 29, 20240.10000.10000.10000.10000.1000-
Jul 26, 20240.10000.10000.10000.10000.10001,000
Jul 25, 20240.08500.09500.08500.09500.09502,000
Jul 24, 20240.09500.10000.07500.09500.0950210,500
Jul 23, 20240.10000.10000.10000.10000.100020,250
Jul 22, 20240.10000.10000.10000.10000.1000-
Jul 19, 20240.09500.10500.09500.10000.100042,000
Jul 18, 20240.09000.10500.09000.10500.105053,402
Jul 17, 20240.10000.10000.10000.10000.1000-
Jul 16, 20240.09500.10000.09000.10000.1000123,398
Jul 15, 20240.10500.10500.09000.10500.105069,014
Jul 12, 20240.09500.10500.09500.10500.105059,500
Jul 11, 20240.10000.10000.10000.10000.10002,000
Jul 10, 20240.10000.10000.10000.10000.1000-
Jul 9, 20240.09500.10000.09500.10000.10002,000
Jul 8, 20240.09500.10500.09500.10500.105063,255
Jul 5, 20240.09500.10500.09500.10500.10504,125
Jul 4, 20240.10500.11000.09500.11000.1100297,000
Jul 3, 20240.09500.11000.09500.10500.1050191,000
Jul 2, 20240.09000.10000.09000.10000.1000204,000
Jun 28, 20240.08500.09000.08500.09000.090028,500
Jun 27, 20240.08500.08500.08500.08500.0850225,000
Jun 26, 20240.09500.09500.09000.09500.0950120,000
Jun 25, 20240.09000.09500.09000.09500.09507,500
Jun 24, 20240.10000.10000.10000.10000.1000-
Jun 21, 20240.09000.10000.09000.10000.1000149,000
Jun 20, 20240.09500.09500.09500.09500.095039,000
Jun 19, 20240.09500.09500.09500.09500.095050,000
Jun 18, 20240.09500.09500.09500.09500.095030,000
Jun 17, 20240.09500.09500.09000.09000.0900132,000
Jun 14, 20240.08500.10000.08500.10000.1000170,000
Jun 13, 20240.09000.09000.09000.09000.0900-
Jun 12, 20240.09000.09000.09000.09000.090058,000
Jun 11, 20240.09500.09500.09000.09000.090056,100
Jun 10, 20240.08500.10000.08500.10000.100074,378
Jun 7, 20240.08500.09500.08500.09000.0900100,125
Jun 6, 20240.09500.09500.09000.09000.090012,122
Jun 5, 20240.09500.09500.09500.09500.095051,000
Jun 4, 20240.09000.09000.09000.09000.090049,500
Jun 3, 20240.09500.09500.09500.09500.095030,000
May 31, 20240.10000.10000.10000.10000.100050,000
May 30, 20240.09000.10000.09000.10000.100015,058
May 29, 20240.09500.10000.09000.10000.1000157,000
May 28, 20240.10000.10000.10000.10000.10001,000
May 27, 20240.10000.10000.09500.10000.1000120,000
May 24, 20240.09500.10500.09500.10500.105070,105
May 23, 20240.10000.10500.10000.10500.1050303,625
May 22, 20240.10000.10000.08500.10000.1000320,000
May 21, 20240.10000.10500.10000.10500.1050275,350
May 17, 20240.09500.10000.09500.10000.100048,500
May 16, 20240.10500.10500.09000.10000.100057,767
May 15, 20240.08500.10500.08500.10000.1000507,200
May 14, 20240.09000.10000.09000.10000.100029,006
May 13, 20240.09000.10000.08500.10000.1000208,500
May 10, 20240.10000.10000.10000.10000.100059,600
May 9, 20240.09000.09500.09000.09500.095031,000
May 8, 20240.10000.10000.10000.10000.100012,500
May 7, 20240.11000.11000.08500.10000.1000136,102
May 6, 20240.09000.09000.09000.09000.090012,500
May 3, 20240.10000.11000.10000.11000.110010,500
May 2, 20240.11000.11000.11000.11000.1100650
May 1, 20240.10000.11000.09000.11000.110095,258
Apr 30, 20240.10000.10000.08000.10000.100090,600
Apr 29, 20240.08000.10000.08000.10000.10003,500
Apr 26, 20240.10000.10000.10000.10000.1000-
Apr 25, 20240.09500.10000.09500.10000.100033,000
Apr 24, 20240.09000.09500.08000.09500.095096,800
Apr 23, 20240.08500.08500.07500.07500.07508,010
Apr 22, 20240.09000.10500.08000.08500.0850389,222
Apr 19, 20240.10000.10500.10000.10500.105015,000
Apr 18, 20240.10000.10000.10000.10000.10001,500
Apr 17, 20240.08500.10500.08500.10500.105040,500

Related Tickers

VRB.V Vanadiumcorp Resource Inc.
0.1200
-7.69%
 
PHOS.CN First Phosphate Corp.
0.2800
+1.82%
 
AGX.V Silver X Mining Corp.
0.1750
0.00%
 
AMC.TO Arizona Metals Corp.
1.2700
-2.31%
 
QIMC.CN Quebec Innovative Materials Corp.
0.1400
0.00%
 
PNPN.V Power Metallic Mines Inc.
1.2900
-5.15%