Skip to main content
Finlay Minerals Ltd. (TSXV:FYL)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
-0.005 (-3.70%)
Mar 9, 2026, 2:34 PM EST

Finlay Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.140.140.140.14--2,262
Mar 6, 20260.130.140.130.140.148.00%265,536
Mar 5, 20260.130.130.130.130.134.17%521,220
Mar 4, 20260.120.120.120.120.12-3,525
Mar 3, 20260.120.130.120.120.12-4.00%43,929
Mar 2, 20260.120.130.120.130.134.17%295,406
Feb 27, 20260.120.120.120.120.124.35%282,443
Feb 26, 20260.120.120.120.120.12-40,600
Feb 25, 20260.120.120.110.120.12-378,488
Feb 24, 20260.120.120.120.120.12-10,000
Feb 23, 20260.120.120.120.120.12-4.17%32,594
Feb 20, 20260.120.120.120.120.124.35%12,070
Feb 19, 20260.120.120.120.120.12-4,000
Feb 18, 20260.110.120.110.120.124.55%17,500
Feb 17, 20260.120.120.110.110.11-33,768
Feb 13, 20260.110.110.110.110.11-40,163
Feb 12, 20260.120.120.110.110.11-4.35%97,511
Feb 11, 20260.120.120.120.120.12-32,726
Feb 10, 20260.120.120.120.120.12-30,000
Feb 9, 20260.120.120.120.120.12-4.17%41,205
Feb 6, 20260.120.120.120.120.124.35%77,000
Feb 5, 20260.120.120.120.120.12-22,500
Feb 4, 20260.120.120.120.120.12-73,000
Feb 3, 20260.120.120.110.120.12-356,042
Feb 2, 20260.120.120.120.120.12-4.17%32,755
Jan 30, 20260.120.120.120.120.12-4.00%38,000
Jan 29, 20260.130.130.120.130.13-350,972
Jan 28, 20260.120.130.120.130.134.17%169,037
Jan 27, 20260.130.130.120.120.12-4.00%122,202
Jan 26, 20260.130.130.130.130.134.17%422,749
Jan 23, 20260.120.120.120.120.12-27,453
Jan 22, 20260.120.130.120.120.12-77,333
Jan 21, 20260.130.130.120.120.12-117,873
Jan 20, 20260.110.130.110.120.129.09%122,349
Jan 19, 20260.130.130.110.110.11-8.33%126,213
Jan 16, 20260.130.130.120.120.12-4.00%10,428
Jan 15, 20260.130.130.130.130.13-136,501
Jan 14, 20260.130.130.130.130.13-3.85%87,696
Jan 13, 20260.130.130.130.130.138.33%196,300
Jan 12, 20260.120.120.120.120.124.35%9,774
Jan 9, 20260.120.120.120.120.12-4.17%412,500
Jan 8, 20260.120.120.120.120.12-74,261
Jan 7, 20260.130.130.120.120.12-4.00%159,201
Jan 6, 20260.130.130.130.130.13-40,100
Jan 5, 20260.120.130.120.130.134.17%132,997
Jan 2, 20260.120.120.120.120.124.35%56,503
Dec 31, 20250.120.120.120.120.124.55%4,348
Dec 30, 20250.120.120.110.110.11-244,050
Dec 29, 20250.110.120.110.110.11-8.33%11,147
Dec 24, 20250.120.120.120.120.124.35%1,275
Dec 23, 20250.120.120.110.120.12-4.17%135,600
Dec 22, 20250.120.120.120.120.12-16,174
Dec 19, 20250.110.120.110.120.12-109,914
Dec 18, 20250.120.120.120.120.12-6,100
Dec 17, 20250.120.120.120.120.12-116,510
Dec 16, 20250.120.120.120.120.124.35%31,232
Dec 15, 20250.120.120.110.120.124.55%52,100
Dec 12, 20250.110.110.110.110.11-20,103
Dec 11, 20250.100.120.100.110.1110.00%282,372
Dec 10, 20250.100.100.100.100.10-4.76%10,500
Dec 9, 20250.110.110.110.110.11-6,500
Dec 8, 20250.100.110.100.110.11-23,121
Dec 5, 20250.100.110.100.110.115.00%53,248
Dec 4, 20250.100.100.100.100.10-8,286
Dec 3, 20250.100.100.100.100.10-75,200
Dec 2, 20250.100.100.100.100.10-4.76%15,730
Dec 1, 20250.110.110.100.110.115.00%10,210
Nov 27, 20250.100.100.100.100.105.26%7,100
Nov 24, 20250.110.110.100.100.10-13.64%9,024
Nov 21, 20250.110.110.110.110.114.76%605
Nov 20, 20250.100.110.090.110.1110.53%394,567
Nov 19, 20250.100.100.100.100.105.56%33,717
Nov 18, 20250.100.100.090.090.09-5.26%34,500
Nov 17, 20250.100.100.100.100.10-440,510
Nov 14, 20250.100.100.100.100.10-50,600
Nov 13, 20250.100.100.100.100.10-46,125
Nov 12, 20250.100.100.100.100.10-5.00%83,001
Nov 10, 20250.100.100.100.100.10-76,100
Nov 7, 20250.110.110.100.100.10-4.76%140,851
Nov 6, 20250.110.110.110.110.11-16.00%5,500
Nov 5, 20250.120.130.110.130.1313.64%62,594
Nov 4, 20250.110.110.110.110.11-12.00%5,880
Nov 3, 20250.130.130.130.130.13-24,000
Oct 31, 20250.110.130.110.130.1319.05%249,100
Oct 30, 20250.110.110.100.110.11-4.55%41,200
Oct 29, 20250.130.130.110.110.114.76%25,000
Oct 28, 20250.110.110.110.110.11-8.70%167,100
Oct 24, 20250.140.140.120.120.12-4.17%21,134
Oct 23, 20250.120.120.120.120.124.35%1,500
Oct 22, 20250.120.120.120.120.12-11.54%24,964
Oct 21, 20250.140.140.120.130.13-87,750
Oct 20, 20250.130.140.130.130.13-54,845
Oct 17, 20250.140.140.130.130.13-63,193
Oct 16, 20250.130.130.130.130.13-85,875
Oct 15, 20250.140.140.130.130.13-7.14%26,500
Oct 14, 20250.140.140.130.140.143.70%106,728
Oct 10, 20250.150.150.140.140.14-6.90%127,200
Oct 9, 20250.150.150.150.150.15-16,100
Oct 8, 20250.150.150.140.150.153.57%30,462
Oct 7, 20250.140.140.140.140.14-6.67%68,150