Skip to main content
Flint Corp. (TSX:FLNT)
Canada flag Canada · Delayed Price · Currency is CAD
1.700
-0.060 (-3.41%)
Apr 28, 2026, 1:18 PM EST

Flint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.701.701.701.701.70-3.41%617
Apr 27, 20261.751.761.681.761.764.76%1,653
Apr 24, 20261.681.681.681.681.68-4.00%1,600
Apr 22, 20261.731.751.731.751.75-3,014
Apr 21, 20261.681.781.681.751.75-1.69%3,393
Apr 20, 20261.681.781.681.781.780.56%6,250
Apr 17, 20261.721.771.701.771.772.91%5,142
Apr 16, 20261.831.831.671.721.729.55%856
Apr 15, 20261.651.781.571.571.57-9.77%11,085
Apr 14, 20261.601.741.601.741.74-2.25%504
Apr 10, 20261.751.781.751.781.781.71%1,000
Apr 9, 20261.521.851.521.751.752.94%12,954
Apr 8, 20261.811.881.681.701.706.92%9,915
Apr 7, 20261.581.591.581.591.596.00%707
Apr 6, 20261.471.501.471.501.500.67%1,837
Apr 2, 20261.441.561.441.491.49-4.49%2,252
Apr 1, 20261.491.561.491.561.564.00%1,723
Mar 31, 20261.501.501.501.501.50-840
Mar 30, 20261.701.701.401.501.50-16.67%21,820
Mar 27, 20261.781.841.781.801.803.45%32,628
Mar 26, 20261.751.881.651.741.74-0.57%14,894
Mar 25, 20261.751.851.541.751.7512.18%18,394
Mar 24, 20261.461.671.461.561.56-13.33%1,842
Mar 23, 20261.491.801.421.801.8024.14%38,706
Mar 20, 20261.401.491.321.451.4510.69%23,115
Mar 19, 20261.481.491.301.311.31-3.68%5,434
Mar 18, 20261.351.371.351.361.36-4.23%1,201
Mar 17, 20261.421.421.421.421.42-1,610
Mar 16, 20261.421.421.421.421.42-560
Mar 13, 20261.701.701.331.421.42-7,916
Mar 11, 20261.381.421.381.421.421.43%2,000
Mar 10, 20261.331.401.331.401.403.70%219
Mar 9, 20261.321.351.321.351.35-3.57%263
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