Skip to main content
FLUENT Corp. (CSE:FNT.U)
Canada flag Canada · Delayed Price · Currency is CAD · Price in USD
0.0400
0.00 (0.00%)
Dec 5, 2025, 1:35 PM EST

FLUENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.040.040.040.040.04-15,225
Dec 3, 20250.040.040.040.040.04-8,431
Dec 2, 20250.040.050.040.040.04-11.11%569,818
Dec 1, 20250.040.050.040.050.05-713,840
Nov 28, 20250.050.050.050.050.05-6,984
Nov 27, 20250.050.050.050.050.05-1,473
Nov 26, 20250.050.050.050.050.05-63,249
Nov 25, 20250.050.050.050.050.05-10,480
Nov 24, 20250.050.050.050.050.05-6,933
Nov 21, 20250.050.050.050.050.05-8,876
Nov 20, 20250.050.050.050.050.05-10.00%215,202
Nov 19, 20250.050.050.050.050.05-18,000
Nov 18, 20250.050.050.050.050.05-191,661
Nov 17, 20250.060.060.050.050.05-4.76%36,228
Nov 14, 20250.060.060.050.050.05-4.55%7,246
Nov 13, 20250.060.060.060.060.06-3,310
Nov 12, 20250.060.060.060.060.06-12,661
Nov 11, 20250.060.060.060.060.06-6,303
Nov 10, 20250.060.060.060.060.0610.00%3,490
Nov 7, 20250.050.050.050.050.05-2,490
Nov 6, 20250.050.050.050.050.05-9.09%12,370
Nov 4, 20250.060.060.060.060.064.76%8,000
Oct 31, 20250.060.060.050.050.055.00%13,763
Oct 30, 20250.060.060.050.050.05-9.09%72,026
Oct 29, 20250.060.060.060.060.06-6,735
Oct 28, 20250.060.060.060.060.06-42,837
Oct 27, 20250.060.060.050.060.06-38,647
Oct 24, 20250.060.060.060.060.06-109,671
Oct 23, 20250.060.060.060.060.06-61,500
Oct 22, 20250.060.060.060.060.06-8.33%265,369
Oct 21, 20250.060.060.060.060.06-7.69%98,869
Oct 20, 20250.070.070.070.070.07-12,000
Oct 17, 20250.070.070.070.070.07-7.14%16,000
Oct 16, 20250.070.070.070.070.07-26,715
Oct 15, 20250.070.070.070.070.077.69%13,094
Oct 14, 20250.070.070.060.070.07-7.14%57,225
Oct 10, 20250.070.080.070.070.07-54,292
Oct 9, 20250.060.080.060.070.0727.27%431,521
Oct 8, 20250.060.060.060.060.06-11,980
Oct 7, 20250.060.060.060.060.0610.00%32,120
Oct 3, 20250.060.060.050.050.05-6,373
Oct 2, 20250.050.050.050.050.05-41,712
Oct 1, 20250.050.050.050.050.05-91,140
Sep 30, 20250.050.050.050.050.05-106,847
Sep 29, 20250.050.050.050.050.0511.11%188,546
Sep 26, 20250.050.050.050.050.05-164,100
Sep 25, 20250.050.050.050.050.05-31,000
Sep 23, 20250.050.050.050.050.05-18.18%422,124
Sep 22, 20250.060.060.050.060.0610.00%3,257
Sep 19, 20250.050.050.050.050.05-9,135
Sep 18, 20250.050.050.050.050.05-26,506
Sep 17, 20250.050.060.050.050.05-33,844
Sep 16, 20250.050.050.050.050.05-39,635
Sep 15, 20250.050.050.050.050.05-39,867
Sep 12, 20250.050.050.050.050.05-30,919
Sep 11, 20250.060.060.050.050.05-16.67%696,346
Sep 10, 20250.060.060.060.060.06-39,800
Sep 9, 20250.060.060.060.060.064.35%5,474
Sep 8, 20250.060.060.060.060.06-4.17%114,012
Sep 5, 20250.060.060.060.060.06-2,867
Sep 4, 20250.060.060.060.060.06-100,332
Sep 2, 20250.060.060.060.060.06-75,600
Aug 29, 20250.070.070.060.060.06-120,279
Aug 28, 20250.070.070.060.060.06-7.69%584,591
Aug 27, 20250.070.070.060.070.07-227,222
Aug 26, 20250.070.070.070.070.07-96,415
Aug 25, 20250.070.070.070.070.07-255,792
Aug 22, 20250.070.070.070.070.07-26,554
Aug 21, 20250.070.070.060.070.078.33%161,441
Aug 20, 20250.070.070.060.060.06-14.29%197,840
Aug 19, 20250.070.070.070.070.077.69%4,556
Aug 18, 20250.070.070.070.070.07-40,341
Aug 15, 20250.080.080.060.070.07-13.33%144,825
Aug 14, 20250.080.080.080.080.08-6.25%39,500
Aug 13, 20250.080.100.080.080.08-348,839
Aug 12, 20250.090.090.080.080.08-11.11%11,470
Aug 11, 20250.070.090.070.090.0928.57%116,660
Aug 8, 20250.070.070.070.070.0716.67%12,833
Aug 7, 20250.070.070.060.060.06-14.29%17,494
Aug 6, 20250.070.080.070.070.07-21,191
Aug 5, 20250.060.070.060.070.0716.67%24,170
Aug 1, 20250.060.060.060.060.06-20.00%2,320
Jul 31, 20250.060.080.060.080.087.14%28,469
Jul 30, 20250.070.070.060.070.0716.67%80,542
Jul 29, 20250.060.060.060.060.06-2,209
Jul 28, 20250.070.070.060.060.06-5,357
Jul 25, 20250.060.060.060.060.069.09%3,373
Jul 24, 20250.070.070.060.060.06-15.38%27,017
Jul 23, 20250.070.070.070.070.07-7.14%3,996
Jul 22, 20250.070.070.070.070.077.69%5,150
Jul 21, 20250.070.070.070.070.07-29,867
Jul 18, 20250.060.070.060.070.078.33%28,928
Jul 17, 20250.060.060.060.060.06-5,000
Jul 16, 20250.070.070.060.060.06-35,321
Jul 15, 20250.060.070.060.060.06-7.69%7,622
Jul 14, 20250.060.070.060.070.07-7.14%4,746
Jul 10, 20250.050.070.050.070.0740.00%79,251
Jul 9, 20250.050.050.040.050.05-44,705
Jul 8, 20250.050.050.050.050.05-2,119
Jul 7, 20250.050.050.050.050.05-37,699