Skip to main content

Filo Mining Corp (TSX: FIL )

28.77 +0.20 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 28.25 29.03 27.91 28.77 330,493 +0.20(+0.70%)
Jul 18, 2024 29.34 29.48 27.85 28.57 356,858 -0.59(-2.02%)
Jul 17, 2024 29.75 30.13 28.77 29.16 252,335 -0.83(-2.77%)
Jul 16, 2024 30.36 30.49 29.50 29.99 533,921 -0.37(-1.22%)
Jul 15, 2024 28.21 31.14 28.20 30.36 1,012,627 +2.38(+8.51%)
Jul 12, 2024 26.45 29.27 26.16 27.98 1,150,763 +1.75(+6.67%)
Jul 11, 2024 26.60 26.60 25.91 26.23 72,892 -0.25(-0.94%)
Jul 10, 2024 26.45 26.70 26.15 26.48 84,665 +0.05(+0.19%)
Jul 09, 2024 26.34 26.71 26.27 26.43 152,080 +0.06(+0.23%)
Jul 08, 2024 26.90 27.17 26.16 26.37 107,457 -0.71(-2.62%)
Jul 05, 2024 27.00 27.64 26.95 27.08 369,034 +0.15(+0.56%)
Jul 04, 2024 26.50 26.96 26.26 26.93 100,747 +0.62(+2.36%)
Jul 03, 2024 26.00 26.75 25.89 26.31 239,088 +0.56(+2.17%)
Jul 02, 2024 25.09 25.85 25.09 25.75 352,878 +0.67(+2.67%)
Jun 28, 2024 25.08 0 +0.04(+0.16%)
Jun 27, 2024 25.02 25.30 24.87 25.04 194,931 +0.07(+0.28%)
Jun 26, 2024 24.49 25.08 24.48 24.97 125,431 +0.45(+1.84%)
Jun 25, 2024 24.41 24.72 24.35 24.52 141,694 -0.12(-0.49%)
Jun 24, 2024 24.57 24.78 24.34 24.64 250,998 +0.05(+0.20%)
Jun 21, 2024 24.50 24.73 23.83 24.59 322,782 -0.34(-1.36%)
Jun 20, 2024 24.90 25.85 24.74 24.93 312,517 -0.14(-0.56%)
Jun 19, 2024 24.97 25.19 24.88 25.07 119,372 +0.28(+1.13%)
Jun 18, 2024 24.02 24.99 24.02 24.79 167,417 +0.45(+1.85%)
Jun 17, 2024 24.26 24.52 23.94 24.34 330,146 -0.27(-1.10%)
Jun 14, 2024 24.01 24.68 23.98 24.61 318,524 +0.56(+2.33%)
Jun 13, 2024 23.60 24.14 23.60 24.05 177,698 +0.33(+1.39%)
Jun 12, 2024 24.88 25.28 23.54 23.72 196,395 -0.64(-2.63%)
Jun 11, 2024 24.63 24.74 24.21 24.36 175,317 -0.40(-1.62%)
Jun 10, 2024 24.15 24.88 23.96 24.76 119,837 +0.65(+2.70%)
Jun 07, 2024 23.95 24.34 23.72 24.11 247,532 -0.54(-2.19%)
Jun 06, 2024 23.41 24.93 23.41 24.65 205,824 +1.25(+5.34%)
Jun 05, 2024 23.24 23.55 23.00 23.40 206,350 +0.31(+1.34%)
Jun 04, 2024 24.03 24.03 22.70 23.09 293,382 -1.31(-5.37%)
Jun 03, 2024 25.23 25.23 24.12 24.40 167,654 -0.77(-3.06%)
May 31, 2024 25.49 25.79 24.60 25.17 313,505 -0.31(-1.22%)
May 30, 2024 24.75 25.63 24.75 25.48 168,603 +0.36(+1.43%)
May 29, 2024 25.48 25.48 24.84 25.12 187,087 -0.73(-2.82%)
May 28, 2024 25.41 25.88 25.29 25.85 163,175 +0.39(+1.53%)
May 27, 2024 25.10 26.09 25.10 25.46 117,738 +0.47(+1.88%)
May 24, 2024 25.66 25.93 24.78 24.99 264,686 -0.46(-1.81%)
May 23, 2024 25.93 26.15 25.38 25.45 146,384 -0.34(-1.32%)
May 22, 2024 26.01 26.51 25.63 25.79 577,620 -0.99(-3.70%)
May 21, 2024 26.34 26.92 26.28 26.78 238,811 +0.12(+0.45%)
May 17, 2024 26.66 0 +1.04(+4.06%)
May 16, 2024 25.05 25.80 25.05 25.62 177,301 +0.17(+0.67%)
May 15, 2024 25.50 25.54 24.85 25.45 132,539 +0.14(+0.55%)
May 14, 2024 24.99 25.63 24.65 25.31 171,442 +0.68(+2.76%)
May 13, 2024 24.87 24.87 24.08 24.63 124,797 -0.06(-0.24%)
May 10, 2024 25.00 25.44 24.68 24.69 207,634 -0.19(-0.76%)
May 09, 2024 25.23 26.20 24.67 24.88 248,946 -0.35(-1.39%)
May 08, 2024 25.73 25.90 25.14 25.23 244,681 -0.77(-2.96%)
May 07, 2024 25.56 26.09 25.51 26.00 200,453 +0.57(+2.24%)
May 06, 2024 25.00 25.43 24.92 25.43 197,434 +0.60(+2.42%)
May 03, 2024 25.13 25.49 24.13 24.83 135,677 +0.40(+1.64%)
May 02, 2024 24.40 24.79 23.88 24.43 187,311 -0.06(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.