Finlay Minerals Ltd (FYL)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.025 | 0.025 | 0.025 | 400 | 0.025 | CS |
| 4 | -0.01 | -28.5714285714 | 0.035 | 0.035 | 0.025 | 28524 | 0.03209692 | CS |
| 12 | -0.015 | -37.5 | 0.04 | 0.045 | 0.025 | 15416 | 0.03376129 | CS |
| 26 | -0.025 | -50 | 0.05 | 0.055 | 0.025 | 23895 | 0.04143201 | CS |
| 52 | 0 | 0 | 0.025 | 0.055 | 0.015 | 30339 | 0.03295307 | CS |
| 156 | -0.095 | -79.1666666667 | 0.12 | 0.155 | 0.01 | 62987 | 0.05387583 | CS |
| 260 | -0.015 | -37.5 | 0.04 | 0.195 | 0.01 | 59660 | 0.07055327 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731710400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731624000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731537600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731451200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731364800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 2000 |
| 1731105600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731019200 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 1150 |
| 1730932800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 6000 |
| 1730846400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730760000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730497200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 96 |
| 1730410800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730324400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730238000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730151600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729892400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 571 |
| 1729806000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 43000 |
| 1729719600 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 275260 |
| 1729633200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 42000 |
| 1729546800 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 192399 |
| 1729287600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 8000 |
| 1729201200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 11000 |
| 1729114800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729028400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 57000 |
| 1728682800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728596400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 0 |
| 1728510000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728423600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1000 |
| 1728337200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 76166 |
| 1728078000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 10000 |
| 1727991600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727905200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727818800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727732400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727473200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727386800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.045 | 0.04 | 14000 |
| 1727300400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727214000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 500 |
| 1727127600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1726868400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1726782000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1726695600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 9000 |
| 1726609200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726522800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726263600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726177200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10012 |
| 1726090800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 0 |
| 1726004400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1725918000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1725658800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1725572400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 77700 |
| 1725486000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1725399600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1725054000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1724967600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3000 |
| 1724881200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1724794800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1724708400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 8000 |
| 1724449200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724362800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724276400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10400 |
| 1724190000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724103600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723844400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
