Skip to main content
FLUENT Corp. (CSE:FNT.U)
Canada flag Canada · Delayed Price · Currency is CAD · Price in USD
0.0300
-0.0050 (-14.29%)
Mar 9, 2026, 9:30 AM EST

FLUENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.030.030.030.03--14.29%-
Mar 6, 20260.040.040.040.040.04-3,000
Mar 5, 20260.040.040.040.040.04-7,031
Mar 4, 20260.040.040.040.040.0416.67%5,320
Mar 3, 20260.030.030.030.030.03-14.29%134,299
Mar 2, 20260.040.040.040.040.04-31,681
Feb 27, 20260.040.040.040.040.04-14,720
Feb 26, 20260.040.040.040.040.04-255,664
Feb 25, 20260.040.040.040.040.04-53,735
Feb 24, 20260.040.040.040.040.04-11,057
Feb 23, 20260.040.040.040.040.04-20,635
Feb 20, 20260.040.040.040.040.04-5,494
Feb 19, 20260.040.040.040.040.04-22,330
Feb 17, 20260.040.040.040.040.04-20,000
Feb 13, 20260.040.040.040.040.04-3,245
Feb 11, 20260.040.040.040.040.04-8,871
Feb 10, 20260.030.040.030.040.0416.67%11,816
Feb 9, 20260.030.030.030.030.0320.00%1,163
Feb 6, 20260.030.030.030.030.03-16.67%94,222
Feb 5, 20260.030.030.030.030.03-990,723
Feb 4, 20260.030.030.030.030.03-19,000
Feb 3, 20260.040.040.030.030.03-14.29%1,054,690
Feb 2, 20260.040.040.040.040.04-12.50%127,545
Jan 30, 20260.040.040.040.040.04-31,000
Jan 29, 20260.050.050.040.040.04-396,764
Jan 28, 20260.050.050.040.040.04-35,356
Jan 27, 20260.050.050.040.040.04-11.11%23,120
Jan 26, 20260.050.050.050.050.05-50,830
Jan 23, 20260.050.050.050.050.05-34,586
Jan 19, 20260.050.050.050.050.05-10.00%6,878
Jan 15, 20260.050.050.050.050.05-16,614
Jan 14, 20260.050.050.050.050.05-158,764
Jan 13, 20260.050.050.050.050.05-145,009
Jan 12, 20260.050.050.050.050.05-427,602
Jan 9, 20260.050.050.050.050.05-158,305
Jan 8, 20260.050.050.050.050.05-223,249
Jan 7, 20260.050.050.050.050.05-4,766
Jan 6, 20260.050.050.050.050.05-10,842
Jan 5, 20260.050.050.050.050.05-12,995
Jan 2, 20260.050.050.050.050.05-2,002
Dec 31, 20250.050.050.050.050.0511.11%256,245
Dec 30, 20250.040.050.040.050.0512.50%389,429
Dec 29, 20250.040.050.040.040.04-11.11%415,238
Dec 24, 20250.050.050.050.050.05-5.26%234,859
Dec 23, 20250.050.050.050.050.05-5.00%114,994
Dec 22, 20250.070.070.050.050.05-16.67%92,702
Dec 19, 20250.060.060.060.060.06-39,407
Dec 18, 20250.080.080.060.060.06-7.69%204,789
Dec 17, 20250.080.080.070.070.078.33%275,021
Dec 16, 20250.060.070.060.060.06-730,136
Dec 15, 20250.060.070.060.060.069.09%378,855
Dec 12, 20250.050.060.050.060.0657.14%441,217
Dec 11, 20250.050.050.040.040.04-22.22%29,212
Dec 10, 20250.050.050.050.050.05-9,646
Dec 9, 20250.050.050.040.050.0512.50%59,764
Dec 8, 20250.050.050.040.040.04-11.11%149,623
Dec 5, 20250.040.050.040.050.0512.50%35,025
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