Skip to main content

Filo Mining Corp (TSX: FIL )

25.48 +0.36 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 24.42 24.90 23.92 24.49 183,674 -0.18(-0.73%)
Apr 30, 2024 25.17 25.17 24.25 24.67 832,301 -0.83(-3.25%)
Apr 29, 2024 25.50 25.55 24.97 25.50 203,303 +0.03(+0.12%)
Apr 26, 2024 24.44 25.55 24.03 25.47 352,156 +1.24(+5.12%)
Apr 25, 2024 24.23 24.33 23.33 24.23 292,807 +0.00(+0.00%)
Apr 24, 2024 24.49 24.72 24.18 24.23 124,086 -0.25(-1.02%)
Apr 23, 2024 24.41 25.20 24.22 24.48 171,319 -0.21(-0.85%)
Apr 22, 2024 24.70 24.83 24.26 24.69 166,925 -0.22(-0.88%)
Apr 19, 2024 24.44 25.19 24.44 24.91 201,769 +0.50(+2.05%)
Apr 18, 2024 23.86 24.79 23.85 24.41 226,023 +0.66(+2.78%)
Apr 17, 2024 23.41 24.05 23.36 23.75 165,875 +0.48(+2.06%)
Apr 16, 2024 23.57 23.67 23.22 23.27 207,298 -0.58(-2.43%)
Apr 15, 2024 24.81 24.81 23.52 23.85 156,481 -0.39(-1.61%)
Apr 12, 2024 24.60 25.14 24.00 24.24 173,104 +0.11(+0.46%)
Apr 11, 2024 24.50 24.61 23.90 24.13 203,781 -0.20(-0.82%)
Apr 10, 2024 23.80 25.15 23.80 24.33 203,167 +0.04(+0.16%)
Apr 09, 2024 24.15 24.76 24.13 24.29 354,133 +0.31(+1.29%)
Apr 08, 2024 25.00 25.02 23.98 23.98 313,271 -0.99(-3.96%)
Apr 05, 2024 24.64 25.00 24.25 24.97 155,952 +0.56(+2.29%)
Apr 04, 2024 24.60 25.21 24.35 24.41 266,410 -0.11(-0.45%)
Apr 03, 2024 24.10 24.60 23.93 24.52 288,556 +0.42(+1.74%)
Apr 02, 2024 24.13 24.13 23.90 24.10 220,769 -0.03(-0.12%)
Apr 01, 2024 23.75 24.13 23.57 24.13 377,753 +0.48(+2.03%)
Mar 28, 2024 23.65 0 +0.86(+3.77%)
Mar 27, 2024 21.88 22.81 21.88 22.79 176,186 +0.89(+4.06%)
Mar 26, 2024 22.44 22.60 21.86 21.90 197,448 -0.46(-2.06%)
Mar 25, 2024 22.85 23.01 22.32 22.36 156,163 -0.49(-2.14%)
Mar 22, 2024 23.00 23.30 22.72 22.85 275,236 -0.32(-1.38%)
Mar 21, 2024 24.07 24.19 22.98 23.17 395,804 -0.58(-2.44%)
Mar 20, 2024 23.20 24.05 23.20 23.75 116,890 +0.42(+1.80%)
Mar 19, 2024 23.69 23.83 23.24 23.33 172,662 -0.57(-2.38%)
Mar 18, 2024 24.14 24.33 23.76 23.90 632,792 -0.19(-0.79%)
Mar 15, 2024 23.70 24.41 23.52 24.09 522,096 +0.44(+1.86%)
Mar 14, 2024 23.49 23.70 23.24 23.65 189,481 +0.20(+0.85%)
Mar 13, 2024 23.20 24.16 23.20 23.45 323,325 +0.50(+2.18%)
Mar 12, 2024 22.95 23.16 22.80 22.95 177,332 +0.00(+0.00%)
Mar 11, 2024 22.80 23.20 22.70 22.95 171,499 -0.03(-0.13%)
Mar 08, 2024 23.15 23.43 22.71 22.98 149,757 +0.12(+0.52%)
Mar 07, 2024 22.98 23.37 22.70 22.86 152,115 -0.01(-0.04%)
Mar 06, 2024 22.08 22.94 22.08 22.87 176,720 +0.98(+4.48%)
Mar 05, 2024 22.73 22.73 21.82 21.89 140,150 -0.78(-3.44%)
Mar 04, 2024 22.50 22.83 22.30 22.67 201,366 +0.31(+1.39%)
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.