Flint Corp FLNT
TSX · Kanada · Finans
CAD 1,410,00 (%0,00)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |