TSXV - Free Realtime Quote CAD

Finlay Minerals Ltd. (FYL.V)

0.0600

-0.0200

(-25.00%)

As of 2:52:30 PM EST. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0750	0.0750	0.0600	0.0600	0.0600	848,199
Jan 23, 2025	0.0800	0.1100	0.0800	0.0800	0.0800	2,814,300
Jan 22, 2025	0.0600	0.0800	0.0600	0.0800	0.0800	771,700
Jan 21, 2025	0.0700	0.0700	0.0600	0.0600	0.0600	893,100
Jan 20, 2025	0.0500	0.0900	0.0500	0.0800	0.0800	4,441,500
Jan 17, 2025	0.0300	0.0500	0.0300	0.0500	0.0500	4,861,800
Jan 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	39,000
Jan 9, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	5,500
Jan 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	17,500
Dec 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Dec 24, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	76,500
Dec 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	59,000
Dec 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Dec 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Dec 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,400
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 9, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	123,000
Dec 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,500
Dec 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Dec 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,500
Dec 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Nov 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	177,000
Nov 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Nov 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Nov 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,200
Nov 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Nov 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	43,000
Oct 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	275,300
Oct 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	42,000
Oct 21, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	192,400
Oct 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Oct 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Oct 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	57,000
Oct 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Oct 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Oct 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	76,200
Oct 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Oct 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 26, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	14,000
Sep 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Sep 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Sep 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Sep 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	70,000
Sep 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	77,700
Sep 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,400
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 6, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	66,900
Aug 2, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 1, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	22,000
Jul 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	47,000
Jul 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	68,000
Jul 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
Jul 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	161,500
Jul 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	107,000
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	42,000
Jul 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jul 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	28,000
Jul 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jul 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jul 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 5, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	15,000
Jul 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Jul 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	346,000
Jul 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	66,000
Jun 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	83,000
Jun 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	61,500
Jun 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,300
Jun 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Jun 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Jun 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Jun 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 6, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	13,200
Jun 5, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	55,100
Jun 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	104,900
Jun 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,000
May 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
May 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	67,000
May 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	103,100
May 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,500
May 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
May 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	72,000
May 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 16, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	315,700
May 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	96,800
May 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	21,000
May 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	68,000
May 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
May 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
May 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	41,000
May 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
May 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 2, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	46,000
May 1, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	192,000
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,800
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	113,000
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	111,000
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	183,000
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 15, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	35,500
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	49,000
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,000
Apr 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr 8, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	51,000
Apr 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Apr 4, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	9,800
Apr 3, 2024	0.0200	0.0400	0.0200	0.0400	0.0400	482,400
Apr 2, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	92,000
Apr 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	58,000
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,500
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	32,000
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	212,000
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Mar 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	21,000
Mar 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	47,000
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	490,000
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	162,400
Feb 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,500
Feb 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Feb 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	122,000
Feb 5, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	45,400
Feb 2, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	118,300
Feb 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,000
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-

ARK.V Arras Minerals Corp.

0.6100

+8.93%

CMB.V CMC Metals Ltd.

0.0200

-20.00%

LBC.V Libero Copper & Gold Corporation

0.2500

-1.96%

SSVR.V Summa Silver Corp.

0.3600

+4.35%

EQTY.V Equity Metals Corporation

0.2100

+5.00%

ITR.V Integra Resources Corp.

1.3800

+4.55%

SSV.V Southern Silver Exploration Corp.

0.1800

+2.86%

PEX.V Pacific Ridge Exploration Ltd.

0.2000

+11.11%

GOT.V Goliath Resources Limited

1.5700

+9.79%

LG.V Lahontan Gold Corp.

0.0250

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Finlay Minerals Ltd. (FYL.V)

Related Tickers