Advertisement
Advertisement
U.S. markets open in 3 hours 38 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Flow Metals Corp. (FWM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
0.12000.0000 (0.00%)
At close: 02:57PM EST
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.12000.12000.12000.12000.1200-
Nov 28, 20220.12000.12000.12000.12000.1200-
Nov 25, 20220.12000.12000.12000.12000.1200-
Nov 24, 20220.12000.12000.12000.12000.120011,000
Nov 23, 20220.11500.11500.11500.11500.1150-
Nov 22, 20220.11500.11500.11500.11500.1150-
Nov 21, 20220.11500.11500.11500.11500.1150500
Nov 18, 20220.11500.11500.11500.11500.1150-
Nov 17, 20220.11500.11500.11500.11500.1150-
Nov 16, 20220.11500.11500.11500.11500.1150-
Nov 15, 20220.11500.11500.11500.11500.1150-
Nov 14, 20220.11500.11500.11500.11500.1150-
Nov 11, 20220.11500.11500.11500.11500.1150-
Nov 10, 20220.11500.11500.11500.11500.1150-
Nov 09, 20220.11500.11500.11500.11500.1150900
Nov 08, 20220.12000.12000.11000.11000.1100154,000
Nov 07, 20220.14000.14000.14000.14000.1400-
Nov 04, 20220.14000.14000.14000.14000.1400-
Nov 03, 20220.14000.14000.14000.14000.1400-
Nov 02, 20220.14000.14000.14000.14000.1400-
Nov 01, 20220.14000.14000.14000.14000.1400-
Oct 31, 20220.14000.14000.14000.14000.1400-
Oct 28, 20220.14000.14000.14000.14000.14006,500
Oct 27, 20220.13500.13500.13500.13500.1350-
Oct 26, 20220.14000.14000.13500.13500.135022,400
Oct 25, 20220.15000.15000.15000.15000.1500-
Oct 24, 20220.15000.15000.15000.15000.1500-
Oct 21, 20220.15000.15000.15000.15000.1500500
Oct 20, 20220.15000.15000.15000.15000.1500-
Oct 19, 20220.15000.15000.15000.15000.1500-
Oct 18, 20220.15000.15000.15000.15000.1500-
Oct 17, 20220.15000.15000.15000.15000.1500-
Oct 14, 20220.15000.15000.15000.15000.15006,900
Oct 13, 20220.13000.13000.13000.13000.1300-
Oct 12, 20220.13000.13000.13000.13000.1300-
Oct 11, 20220.13000.13000.13000.13000.1300-
Oct 07, 20220.13000.13000.13000.13000.1300-
Oct 06, 20220.13000.13000.13000.13000.1300-
Oct 05, 20220.13500.13500.13000.13000.13006,600
Oct 04, 20220.13500.13500.13500.13500.1350-
Oct 03, 20220.13500.13500.13500.13500.1350-
Sep 30, 20220.13500.13500.13500.13500.1350-
Sep 29, 20220.13500.13500.13500.13500.1350-
Sep 28, 20220.13500.13500.13500.13500.1350-
Sep 27, 20220.13500.13500.13500.13500.1350-
Sep 26, 20220.13500.13500.13500.13500.1350-
Sep 23, 20220.13500.13500.13500.13500.1350-
Sep 22, 20220.13500.13500.13500.13500.1350-
Sep 21, 20220.13500.13500.13500.13500.1350-
Sep 20, 20220.13500.13500.13500.13500.1350-
Sep 19, 20220.13500.13500.13500.13500.1350-
Sep 16, 20220.13500.13500.13500.13500.1350-
Sep 15, 20220.13500.13500.13500.13500.1350-
Sep 14, 20220.13500.13500.13500.13500.13506,000
Sep 13, 20220.10000.10000.10000.10000.1000-
Sep 12, 20220.10000.10000.10000.10000.10001,000
Sep 09, 20220.08500.08500.08500.08500.0850-
Sep 08, 20220.08500.08500.08500.08500.0850-
Sep 07, 20220.08500.08500.08500.08500.08501,500
Sep 06, 20220.11000.11000.11000.11000.11008,500
Sep 02, 20220.11500.11500.11500.11500.1150-
Sep 01, 20220.11500.11500.11500.11500.1150-
Aug 31, 20220.11500.11500.11500.11500.1150-
Aug 30, 20220.11500.11500.11500.11500.1150-
Aug 29, 20220.11500.11500.11500.11500.115015,500
Aug 26, 20220.13000.13000.13000.13000.1300-
Aug 25, 20220.13000.13000.13000.13000.1300-
Aug 24, 20220.13000.13000.13000.13000.1300-
Aug 23, 20220.13000.13000.13000.13000.130013,000
Aug 22, 20220.11500.11500.11000.11000.110017,500
Aug 19, 20220.13500.13500.13000.13000.130017,088
Aug 18, 20220.13000.13000.13000.13000.1300-
Aug 17, 20220.13000.13000.13000.13000.1300-
Aug 16, 20220.13000.13000.13000.13000.1300-
Aug 15, 20220.13000.13000.13000.13000.1300-
Aug 12, 20220.13000.13000.13000.13000.1300-
Aug 11, 20220.13000.13000.13000.13000.1300-
Aug 10, 20220.13000.13000.13000.13000.1300-
Aug 09, 20220.13000.13000.13000.13000.1300-
Aug 08, 20220.13000.13000.13000.13000.1300-
Aug 05, 20220.13000.13000.13000.13000.130013,009
Aug 04, 20220.11000.11000.11000.11000.1100-
Aug 03, 20220.11000.11000.11000.11000.1100-
Aug 02, 20220.11000.11000.11000.11000.1100-
Jul 29, 20220.11000.11000.11000.11000.11001,500
Jul 28, 20220.10000.10000.10000.10000.1000-
Jul 27, 20220.10000.10000.10000.10000.1000-
Jul 26, 20220.10000.10000.10000.10000.1000-
Jul 25, 20220.10000.10000.10000.10000.100028,001
Jul 22, 20220.15000.15000.15000.15000.1500-
Jul 21, 20220.15000.15000.15000.15000.1500-
Jul 21, 20221:10 Stock Split
Jul 20, 20220.15000.15000.15000.15000.1500-
Jul 19, 20220.15000.15000.15000.15000.1500-
Jul 18, 20220.15000.15000.15000.15000.1500-
Jul 15, 20220.15000.15000.15000.15000.1500-
Jul 14, 20220.20000.20000.15000.15000.15007,222
Jul 13, 20220.15000.15000.15000.15000.1500-
Jul 12, 20220.15000.15000.15000.15000.1500-
Jul 11, 20220.15000.15000.15000.15000.1500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement