FLINT Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.280 | 1.330 | 1.200 | 1.330 | 1.330 | 10,449 |
| 2026-10-22 | 1.310 | 1.390 | 1.270 | 1.390 | 1.390 | 1,800 |
| 2026-10-20 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 402 |
| 2026-10-16 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 833 |
| 2026-10-15 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2026-10-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2026-10-13 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 3,700 |
| 2026-10-09 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-10-08 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-10-07 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-10-06 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-10-05 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-10-02 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-10-01 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-09-30 | 1.340 | 1.410 | 1.330 | 1.410 | 1.410 | 4,500 |
| 2026-09-29 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-09-28 | 1.520 | 1.520 | 1.330 | 1.330 | 1.330 | 3,300 |
| 2026-09-25 | 1.390 | 1.490 | 1.390 | 1.490 | 1.490 | 500 |
| 2026-09-24 | 1.400 | 1.400 | 1.330 | 1.330 | 1.330 | 5,400 |
| 2026-09-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-09-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-09-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-09-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 100 |
| 2026-09-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 4,900 |
| 2026-09-16 | 1.450 | 1.450 | 1.350 | 1.350 | 1.350 | 2,200 |
| 2026-09-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 200 |
| 2026-09-14 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 300 |
| 2026-09-11 | 1.430 | 1.470 | 1.430 | 1.470 | 1.470 | 2,000 |
| 2026-09-10 | 1.430 | 1.430 | 1.360 | 1.430 | 1.430 | 15,900 |
| 2026-09-09 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-09-08 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 7,900 |
| 2026-09-04 | 1.350 | 1.350 | 1.280 | 1.280 | 1.280 | 7,800 |
| 2026-09-03 | 1.370 | 1.430 | 1.370 | 1.430 | 1.430 | 6,400 |
| 2026-09-02 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 200 |
| 2026-09-01 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 200 |
| 2026-08-31 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-08-28 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,200 |
| 2026-08-27 | 1.370 | 1.400 | 1.370 | 1.380 | 1.380 | 5,400 |
| 2026-08-26 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 700 |
| 2026-08-25 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-08-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-08-21 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 200 |
| 2026-08-20 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 2,800 |
| 2026-08-19 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 5,500 |
| 2026-08-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,400 |
| 2026-08-17 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 200 |
| 2026-08-14 | 1.450 | 1.450 | 1.380 | 1.380 | 1.380 | 800 |
| 2026-08-13 | 1.390 | 1.390 | 1.350 | 1.360 | 1.360 | 1,700 |
| 2026-08-12 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 300 |
| 2026-08-11 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 3,100 |
| 2026-08-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-08-07 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 2,600 |
| 2026-08-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-08-05 | 1.350 | 1.450 | 1.350 | 1.450 | 1.450 | 4,100 |
| 2026-08-04 | 1.360 | 1.490 | 1.350 | 1.350 | 1.350 | 3,900 |
| 2026-07-31 | 1.450 | 1.450 | 1.400 | 1.440 | 1.440 | 800 |
| 2026-07-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-07-29 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 3,500 |
| 2026-07-28 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 2,000 |
| 2026-07-27 | 1.480 | 1.480 | 1.350 | 1.360 | 1.360 | 1,800 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.