Flint Corp FLNT
TSX · Canada · Finance
CAD 1.410.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.41 | 0.00% | CAD 1.41 | CAD 1.41 | CAD 1.41 | 0 |
| 2026-09-30 | CAD 1.41 | +6.02% | CAD 1.34 | CAD 1.41 | CAD 1.33 | 4.50K |
| 2026-09-29 | CAD 1.33 | 0.00% | CAD 1.33 | CAD 1.33 | CAD 1.33 | 0 |
| 2026-09-28 | CAD 1.33 | -10.74% | CAD 1.52 | CAD 1.52 | CAD 1.33 | 3.30K |
| 2026-09-25 | CAD 1.49 | +12.03% | CAD 1.39 | CAD 1.49 | CAD 1.39 | 500 |
| 2026-09-24 | CAD 1.33 | -5.00% | CAD 1.40 | CAD 1.40 | CAD 1.33 | 5.40K |
| 2026-09-23 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-09-22 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-09-21 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-09-18 | CAD 1.40 | -2.78% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 100 |
| 2026-09-17 | CAD 1.44 | +6.67% | CAD 1.44 | CAD 1.44 | CAD 1.44 | 4.90K |
| 2026-09-16 | CAD 1.35 | -4.93% | CAD 1.45 | CAD 1.45 | CAD 1.35 | 2.20K |
| 2026-09-15 | CAD 1.42 | +5.97% | CAD 1.42 | CAD 1.42 | CAD 1.42 | 200 |
| 2026-09-14 | CAD 1.34 | -8.84% | CAD 1.34 | CAD 1.34 | CAD 1.34 | 300 |
| 2026-09-11 | CAD 1.47 | +2.80% | CAD 1.43 | CAD 1.47 | CAD 1.43 | 2.00K |
| 2026-09-10 | CAD 1.43 | +2.88% | CAD 1.43 | CAD 1.43 | CAD 1.36 | 15.90K |
| 2026-09-09 | CAD 1.39 | 0.00% | CAD 1.39 | CAD 1.39 | CAD 1.39 | 0 |
| 2026-09-08 | CAD 1.39 | +8.59% | CAD 1.39 | CAD 1.39 | CAD 1.39 | 7.90K |
| 2026-09-04 | CAD 1.28 | -10.49% | CAD 1.35 | CAD 1.35 | CAD 1.28 | 7.80K |
| 2026-09-03 | CAD 1.43 | +2.14% | CAD 1.37 | CAD 1.43 | CAD 1.37 | 6.40K |
| 2026-09-02 | CAD 1.40 | +2.19% | CAD 1.37 | CAD 1.40 | CAD 1.37 | 200 |
| 2026-09-01 | CAD 1.37 | -0.72% | CAD 1.37 | CAD 1.37 | CAD 1.37 | 200 |
| 2026-08-31 | CAD 1.38 | 0.00% | CAD 1.38 | CAD 1.38 | CAD 1.38 | 0 |
| 2026-08-28 | CAD 1.38 | 0.00% | CAD 1.38 | CAD 1.38 | CAD 1.38 | 2.20K |
| 2026-08-27 | CAD 1.38 | -1.43% | CAD 1.37 | CAD 1.40 | CAD 1.37 | 5.40K |
| 2026-08-26 | CAD 1.40 | -2.78% | CAD 1.37 | CAD 1.40 | CAD 1.37 | 700 |
| 2026-08-25 | CAD 1.44 | 0.00% | CAD 1.44 | CAD 1.44 | CAD 1.44 | 0 |
| 2026-08-24 | CAD 1.44 | 0.00% | CAD 1.44 | CAD 1.44 | CAD 1.44 | 0 |
| 2026-08-21 | CAD 1.44 | +5.88% | CAD 1.44 | CAD 1.44 | CAD 1.44 | 200 |
| 2026-08-20 | CAD 1.36 | -7.48% | CAD 1.36 | CAD 1.36 | CAD 1.36 | 2.80K |
| 2026-08-19 | CAD 1.47 | +8.89% | CAD 1.44 | CAD 1.47 | CAD 1.44 | 5.50K |
| 2026-08-18 | CAD 1.35 | -2.17% | CAD 1.35 | CAD 1.35 | CAD 1.35 | 2.40K |
| 2026-08-17 | CAD 1.38 | 0.00% | CAD 1.38 | CAD 1.38 | CAD 1.38 | 200 |
| 2026-08-14 | CAD 1.38 | +1.47% | CAD 1.45 | CAD 1.45 | CAD 1.38 | 800 |
| 2026-08-13 | CAD 1.36 | +0.74% | CAD 1.39 | CAD 1.39 | CAD 1.35 | 1.70K |
| 2026-08-12 | CAD 1.35 | -0.74% | CAD 1.36 | CAD 1.36 | CAD 1.35 | 300 |
| 2026-08-11 | CAD 1.36 | -6.21% | CAD 1.36 | CAD 1.36 | CAD 1.36 | 3.10K |
| 2026-08-10 | CAD 1.45 | 0.00% | CAD 1.45 | CAD 1.45 | CAD 1.45 | 0 |
| 2026-08-07 | CAD 1.45 | 0.00% | CAD 1.40 | CAD 1.45 | CAD 1.40 | 2.60K |
| 2026-08-06 | CAD 1.45 | 0.00% | CAD 1.45 | CAD 1.45 | CAD 1.45 | 0 |
| 2026-08-05 | CAD 1.45 | +7.41% | CAD 1.35 | CAD 1.45 | CAD 1.35 | 4.10K |
| 2026-08-04 | CAD 1.35 | -6.25% | CAD 1.36 | CAD 1.49 | CAD 1.35 | 3.90K |
| 2026-07-31 | CAD 1.44 | +6.67% | CAD 1.45 | CAD 1.45 | CAD 1.40 | 800 |
| 2026-07-30 | CAD 1.35 | 0.00% | CAD 1.35 | CAD 1.35 | CAD 1.35 | 0 |
| 2026-07-29 | CAD 1.35 | -0.74% | CAD 1.36 | CAD 1.36 | CAD 1.35 | 3.50K |
| 2026-07-28 | CAD 1.36 | 0.00% | CAD 1.36 | CAD 1.36 | CAD 1.36 | 2.00K |
| 2026-07-27 | CAD 1.36 | +3.03% | CAD 1.48 | CAD 1.48 | CAD 1.35 | 1.80K |
| 2026-07-24 | CAD 1.32 | 0.00% | CAD 1.32 | CAD 1.32 | CAD 1.32 | 0 |
| 2026-07-23 | CAD 1.32 | 0.00% | CAD 1.32 | CAD 1.32 | CAD 1.32 | 700 |
| 2026-07-22 | CAD 1.32 | 0.00% | CAD 1.32 | CAD 1.32 | CAD 1.32 | 0 |
| 2026-07-21 | CAD 1.32 | -0.75% | CAD 1.32 | CAD 1.32 | CAD 1.32 | 700 |
| 2026-07-20 | CAD 1.33 | -0.75% | CAD 1.33 | CAD 1.34 | CAD 1.33 | 3.40K |
| 2026-07-17 | CAD 1.34 | 0.00% | CAD 1.34 | CAD 1.34 | CAD 1.34 | 600 |
| 2026-07-16 | CAD 1.34 | -0.74% | CAD 1.36 | CAD 1.36 | CAD 1.34 | 11.00K |
| 2026-07-15 | CAD 1.35 | 0.00% | CAD 1.35 | CAD 1.35 | CAD 1.35 | 0 |
| 2026-07-14 | CAD 1.35 | 0.00% | CAD 1.35 | CAD 1.35 | CAD 1.35 | 200 |
| 2026-07-13 | CAD 1.35 | -6.25% | CAD 1.43 | CAD 1.43 | CAD 1.35 | 2.60K |
| 2026-07-10 | CAD 1.44 | 0.00% | CAD 1.44 | CAD 1.44 | CAD 1.44 | 0 |
| 2026-07-09 | CAD 1.44 | +2.86% | CAD 1.36 | CAD 1.44 | CAD 1.36 | 2.70K |
| 2026-07-08 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-07-07 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-07-06 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-07-03 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-07-02 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-06-30 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-06-29 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-06-26 | CAD 1.40 | +2.94% | CAD 1.49 | CAD 1.49 | CAD 1.35 | 2.70K |
| 2026-06-25 | CAD 1.36 | -3.55% | CAD 1.36 | CAD 1.36 | CAD 1.36 | 3.10K |
| 2026-06-24 | CAD 1.41 | 0.00% | CAD 1.41 | CAD 1.41 | CAD 1.41 | 0 |
| 2026-06-23 | CAD 1.41 | 0.00% | CAD 1.41 | CAD 1.41 | CAD 1.41 | 0 |
| 2026-06-22 | CAD 1.41 | -7.84% | CAD 1.41 | CAD 1.41 | CAD 1.41 | 100 |
| 2026-06-19 | CAD 1.53 | -4.38% | CAD 1.51 | CAD 1.53 | CAD 1.35 | 2.70K |
| 2026-06-18 | CAD 1.60 | -4.19% | CAD 1.60 | CAD 1.60 | CAD 1.60 | 400 |
| 2026-06-17 | CAD 1.67 | 0.00% | CAD 1.67 | CAD 1.67 | CAD 1.67 | 0 |
| 2026-06-16 | CAD 1.67 | 0.00% | CAD 1.67 | CAD 1.67 | CAD 1.67 | 0 |
| 2026-06-15 | CAD 1.67 | +19.29% | CAD 1.70 | CAD 1.70 | CAD 1.53 | 4.50K |
| 2026-06-12 | CAD 1.40 | +1.45% | CAD 1.35 | CAD 1.40 | CAD 1.35 | 300 |
| 2026-06-11 | CAD 1.38 | 0.00% | CAD 1.39 | CAD 1.39 | CAD 1.38 | 500 |
| 2026-06-10 | CAD 1.38 | +1.47% | CAD 1.36 | CAD 1.38 | CAD 1.36 | 200 |
| 2026-06-09 | CAD 1.36 | 0.00% | CAD 1.35 | CAD 1.36 | CAD 1.35 | 2.00K |
| 2026-06-08 | CAD 1.36 | -3.55% | CAD 1.41 | CAD 1.41 | CAD 1.35 | 4.10K |
| 2026-06-05 | CAD 1.41 | +2.92% | CAD 1.41 | CAD 1.41 | CAD 1.41 | 2.30K |
| 2026-06-04 | CAD 1.37 | -11.04% | CAD 1.54 | CAD 1.64 | CAD 1.36 | 11.60K |
| 2026-06-03 | CAD 1.54 | -0.65% | CAD 1.54 | CAD 1.54 | CAD 1.54 | 200 |
| 2026-06-02 | CAD 1.55 | -7.74% | CAD 1.55 | CAD 1.55 | CAD 1.55 | 200 |
| 2026-06-01 | CAD 1.68 | -0.59% | CAD 1.69 | CAD 1.69 | CAD 1.58 | 300 |
| 2026-05-29 | CAD 1.69 | 0.00% | CAD 1.69 | CAD 1.69 | CAD 1.69 | 0 |
| 2026-05-28 | CAD 1.69 | 0.00% | CAD 1.55 | CAD 1.69 | CAD 1.55 | 1.80K |
| 2026-05-27 | CAD 1.69 | +14.19% | CAD 1.63 | CAD 1.69 | CAD 1.48 | 1.20K |
| 2026-05-26 | CAD 1.48 | -7.50% | CAD 1.55 | CAD 1.55 | CAD 1.48 | 1.20K |