Skip to main content
Flint Corp. (TSX:FLNT)
Canada flag Canada · Delayed Price · Currency is CAD
1.320
-0.080 (-5.71%)
Mar 9, 2026, 9:30 AM EST

Flint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.321.321.321.32--5.71%163
Mar 6, 20261.381.401.321.401.406.06%1,227
Mar 5, 20261.311.321.311.321.32-244
Mar 4, 20261.321.321.321.321.320.76%155
Mar 3, 20261.311.311.311.311.31-375
Mar 2, 20261.311.311.311.311.31-0.76%203
Feb 27, 20261.321.391.321.321.32-1,247
Feb 26, 20261.401.441.311.321.32-2.22%7,200
Feb 25, 20261.351.351.351.351.352.27%200
Feb 24, 20261.301.331.301.321.32-5.71%1,800
Feb 23, 20261.501.501.361.401.406.87%3,227
Feb 20, 20261.431.431.311.311.31-5.76%825
Feb 19, 20261.371.451.371.391.392.96%15,391
Feb 18, 20261.291.351.291.351.353.85%8,475
Feb 17, 20261.271.301.271.301.30-671
Feb 13, 20261.301.301.301.301.30-409
Feb 12, 20261.301.301.301.301.30-1,158
Feb 11, 20261.301.301.301.301.30-3,911
Feb 10, 20261.301.391.301.301.30-6.47%905
Feb 9, 20261.351.391.351.391.396.92%4,400
Feb 6, 20261.281.301.281.301.301.56%4,828
Feb 5, 20261.391.391.281.281.28-7.25%3,108
Feb 3, 20261.311.381.281.381.385.34%2,546
Feb 2, 20261.381.381.311.311.31-2.96%4,224
Jan 30, 20261.351.351.351.351.350.75%200
Jan 29, 20261.351.351.341.341.34-1.47%2,262
Jan 28, 20261.351.361.321.361.360.74%5,517
Jan 27, 20261.311.351.311.351.355.47%510
Jan 26, 20261.351.361.281.281.28-4,713
Jan 23, 20261.401.411.271.281.28-8.57%10,763
Jan 22, 20261.401.401.401.401.40-547
Jan 21, 20261.401.401.401.401.40-2,091
Jan 19, 20261.351.401.351.401.401.45%16,289
Jan 16, 20261.361.381.361.381.38-4,810
Jan 15, 20261.381.381.351.381.38-15,600
Jan 14, 20261.381.381.251.381.380.73%15,096
Jan 13, 20261.351.371.351.371.373.79%5,307
Jan 12, 20261.351.351.321.321.32-2.94%2,848
Jan 9, 20261.351.361.351.361.3610.57%705
Jan 8, 20261.231.231.231.231.23-10.22%299
Jan 7, 20261.381.381.301.371.37-2.14%17,074
Jan 6, 20261.361.401.361.401.40-2,900
Jan 5, 20261.351.401.351.401.400.72%1,605
Jan 2, 20261.361.391.361.391.392.21%1,375
Dec 31, 20251.451.451.361.361.36-2.16%1,625
Dec 30, 20251.401.401.391.391.392.96%1,020
Dec 24, 20251.411.421.351.351.35-4.26%6,862
Dec 23, 20251.351.601.351.411.415.22%15,662
Dec 22, 20251.351.351.271.341.348.94%16,624
Dec 19, 20251.231.231.231.231.230.82%505
Dec 18, 20251.271.401.221.221.22-9.63%23,808
Dec 17, 20251.301.351.261.351.353.85%6,400
Dec 16, 20251.261.301.261.301.30-1.52%2,077
Dec 15, 20251.301.321.301.321.321.54%3,357
Dec 12, 20251.391.391.301.301.30-5.80%985
Dec 11, 20251.351.381.301.381.382.22%3,530
Dec 10, 20251.311.351.311.351.353.05%3,518
Dec 9, 20251.301.311.251.311.31-6,924
Dec 8, 20251.351.351.311.311.310.77%3,057
Dec 5, 20251.301.301.301.301.30-303
Dec 4, 20251.281.301.281.301.300.78%5,700
Dec 3, 20251.291.291.291.291.29-0.77%320
Dec 2, 20251.401.401.301.301.30-5.80%5,495
Nov 28, 20251.331.381.291.381.3813.11%3,078
Nov 27, 20251.221.221.221.221.22-4.69%811
Nov 26, 20251.401.401.281.281.28-5.19%525
Nov 24, 20251.261.351.261.351.350.75%7,304
Nov 21, 20251.391.391.261.341.346.35%7,001
Nov 20, 20251.261.261.261.261.26-0.79%750
Nov 19, 20251.271.341.271.271.27-4.51%2,117
Nov 18, 20251.301.331.191.331.33-5.00%1,410
Nov 17, 20251.401.411.391.401.406.06%7,107
Nov 14, 20251.301.321.301.321.32-7.04%2,147
Nov 12, 20251.331.421.331.421.429.23%6,425
Nov 11, 20251.301.301.301.301.30-503
Nov 10, 20251.301.401.301.301.306.56%2,775
Nov 7, 20251.371.371.221.221.22-10.95%3,700
Nov 6, 20251.301.371.301.371.37-6,165
Nov 5, 20251.371.371.371.371.375.38%100
Nov 4, 20251.261.301.261.301.301.56%600
Nov 3, 20251.351.351.281.281.28-6.57%1,060
Oct 31, 20251.381.381.371.371.370.74%2,775
Oct 30, 20251.401.401.361.361.36-2.86%8,732
Oct 29, 20251.441.441.361.401.402.19%1,850
Oct 28, 20251.361.441.361.371.370.74%1,050
Oct 27, 20251.421.421.261.361.36-4.23%7,210
Oct 24, 20251.341.471.341.421.4213.60%15,361
Oct 23, 20251.151.251.141.251.257.76%6,944
Oct 22, 20251.151.191.151.161.16-2.52%4,300
Oct 21, 20251.191.191.141.191.19-26,339
Oct 20, 20251.301.311.141.191.19-9.85%17,429
Oct 17, 20251.221.321.221.321.32-970
Oct 16, 20251.321.321.321.321.324.76%7,100
Oct 15, 20251.431.431.211.261.26-11.89%31,238
Oct 14, 20251.471.501.411.431.43-1.38%7,113
Oct 10, 20251.491.491.361.451.452.11%2,936
Oct 9, 20251.371.421.261.421.42-2.74%4,039
Oct 8, 20251.491.491.361.461.46-3.95%6,406
Oct 7, 20251.441.521.361.521.5210.14%24,970
Oct 6, 20251.121.461.121.381.38-1.43%20,557