Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Filo Mining Corp (TSX: FIL )

25.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 22.09 22.69 20.06 20.08 761,639 -2.23(-10.00%)
Apr 28, 2022 21.64 22.88 21.01 22.31 1,789,081 +0.91(+4.25%)
Apr 27, 2022 20.58 21.73 20.39 21.40 586,813 +1.27(+6.31%)
Apr 26, 2022 21.60 21.60 20.13 20.13 374,282 -0.94(-4.46%)
Apr 25, 2022 21.00 21.53 19.70 21.07 948,815 -1.19(-5.35%)
Apr 22, 2022 22.12 22.72 21.32 22.26 575,185 -0.13(-0.58%)
Apr 21, 2022 23.81 24.24 22.21 22.39 282,197 -1.44(-6.04%)
Apr 20, 2022 23.60 24.00 22.50 23.83 227,446 -0.05(-0.21%)
Apr 19, 2022 24.13 24.64 23.73 23.88 199,257 -0.56(-2.29%)
Apr 18, 2022 22.33 24.81 22.33 24.44 488,922 +1.85(+8.19%)
Apr 14, 2022 22.59 0 -0.96(-4.08%)
Apr 13, 2022 22.75 23.62 22.67 23.55 227,372 +0.78(+3.43%)
Apr 12, 2022 22.60 23.17 21.74 22.77 146,338 +0.85(+3.88%)
Apr 11, 2022 23.28 23.44 21.83 21.92 241,777 -1.17(-5.07%)
Apr 08, 2022 21.67 23.26 21.50 23.09 580,964 +1.70(+7.95%)
Apr 07, 2022 20.07 21.50 20.00 21.39 266,899 +1.18(+5.84%)
Apr 06, 2022 21.04 21.61 20.03 20.21 224,626 -1.00(-4.71%)
Apr 05, 2022 21.30 21.90 21.08 21.21 344,071 +0.26(+1.24%)
Apr 04, 2022 20.82 21.05 20.44 20.95 225,276 -0.16(-0.76%)
Apr 01, 2022 19.19 21.19 19.19 21.11 729,348 +1.94(+10.12%)
Mar 31, 2022 19.30 19.50 19.00 19.17 229,456 -0.13(-0.67%)
Mar 30, 2022 19.18 19.56 19.12 19.30 333,013 +0.30(+1.58%)
Mar 29, 2022 18.92 19.34 18.41 19.00 289,345 +0.22(+1.17%)
Mar 28, 2022 19.33 19.39 18.40 18.78 265,945 -0.67(-3.44%)
Mar 25, 2022 18.91 19.75 18.91 19.45 297,644 +0.61(+3.24%)
Mar 24, 2022 19.00 19.33 18.47 18.84 305,420 -0.11(-0.58%)
Mar 23, 2022 18.00 19.00 17.85 18.95 337,305 +0.58(+3.16%)
Mar 22, 2022 17.19 18.81 17.19 18.37 533,716 +1.08(+6.25%)
Mar 21, 2022 16.90 17.56 16.57 17.29 328,847 +0.43(+2.55%)
Mar 18, 2022 16.66 16.89 16.38 16.86 191,688 +0.25(+1.51%)
Mar 17, 2022 16.07 16.80 16.07 16.61 250,816 +0.54(+3.36%)
Mar 16, 2022 16.05 16.51 15.74 16.07 123,566 +0.00(+0.00%)
Mar 15, 2022 15.40 16.07 15.19 16.07 242,278 +0.47(+3.01%)
Mar 14, 2022 16.29 16.29 15.03 15.60 260,320 -0.83(-5.05%)
Mar 11, 2022 15.89 16.61 15.76 16.43 351,347 +0.45(+2.82%)
Mar 10, 2022 15.75 16.17 15.74 15.98 118,039 +0.12(+0.76%)
Mar 09, 2022 15.65 15.87 15.17 15.86 217,501 +0.39(+2.52%)
Mar 08, 2022 15.50 15.88 15.20 15.47 249,319 +0.18(+1.18%)
Mar 07, 2022 16.50 16.50 15.08 15.29 350,122 -1.24(-7.50%)
Mar 04, 2022 15.90 16.77 15.68 16.53 702,817 +0.59(+3.70%)
Mar 03, 2022 16.48 16.84 15.63 15.94 224,390 -0.45(-2.75%)
Mar 02, 2022 15.67 16.55 15.57 16.39 390,072 +0.72(+4.59%)
Mar 01, 2022 15.50 15.90 15.36 15.67 339,314 +0.00(+0.00%)
Feb 28, 2022 15.44 16.04 15.20 15.67 380,740 +1.37(+9.58%)
Feb 25, 2022 14.05 14.35 13.89 14.30 76,734 +0.26(+1.85%)
Feb 24, 2022 13.66 14.05 13.30 14.04 117,002 +0.12(+0.86%)
Feb 23, 2022 13.81 14.25 13.67 13.92 128,983 +0.24(+1.75%)
Feb 22, 2022 14.05 14.05 13.20 13.68 232,677 -0.21(-1.51%)
Feb 18, 2022 13.89 0 -0.55(-3.81%)
Feb 17, 2022 14.10 14.70 13.90 14.44 495,768 +0.32(+2.27%)
Feb 16, 2022 14.40 14.81 13.95 14.12 153,833 -0.21(-1.47%)
Feb 15, 2022 14.14 14.67 13.80 14.33 152,042 +0.26(+1.85%)
Feb 14, 2022 14.01 14.24 13.68 14.07 112,540 -0.05(-0.35%)
Feb 11, 2022 14.79 14.79 14.04 14.12 132,985 -0.57(-3.88%)
Feb 10, 2022 14.43 14.90 14.40 14.69 219,172 -0.11(-0.74%)
Feb 09, 2022 14.31 14.97 14.25 14.80 219,960 +0.60(+4.23%)
Feb 08, 2022 14.32 14.70 13.78 14.20 468,393 -0.12(-0.84%)
Feb 07, 2022 14.46 14.71 14.03 14.32 269,929 -0.22(-1.51%)
Feb 04, 2022 13.60 14.85 13.60 14.54 346,410 +0.96(+7.07%)
Feb 03, 2022 14.04 13.42 13.58 123,029 -0.55(-3.89%)
Feb 02, 2022 14.12 14.22 13.87 14.13 245,700 +0.18(+1.29%)
Feb 01, 2022 13.42 13.95 13.42 13.95 129,378 +0.67(+5.05%)
Jan 31, 2022 13.20 13.28 76,772 +0.14(+1.07%)
Jan 28, 2022 13.41 13.41 12.94 13.14 124,644 -0.27(-2.01%)
Jan 27, 2022 14.23 14.23 13.18 13.41 215,260 -0.66(-4.69%)
Jan 26, 2022 14.59 14.82 14.04 14.07 164,267 -0.23(-1.61%)
Jan 25, 2022 14.50 14.70 14.03 14.30 303,503 -0.27(-1.85%)
Jan 24, 2022 14.09 14.65 13.58 14.57 411,005 -0.11(-0.75%)
Jan 21, 2022 15.45 15.69 14.61 14.68 422,184 -0.60(-3.93%)
Jan 20, 2022 16.31 16.50 14.97 15.28 666,101 -0.57(-3.60%)
Jan 19, 2022 15.15 16.02 15.15 15.85 299,340 +0.64(+4.21%)
Jan 18, 2022 14.85 15.46 14.33 15.21 448,455 +0.60(+4.11%)
Jan 17, 2022 14.90 15.19 14.54 14.61 62,153 -0.45(-2.99%)
Jan 14, 2022 14.30 15.20 13.99 15.06 747,813 +0.91(+6.43%)
Jan 13, 2022 14.10 14.65 13.95 14.15 457,300 +0.20(+1.43%)
Jan 12, 2022 14.20 14.93 13.66 13.95 629,091 +0.92(+7.06%)
Jan 11, 2022 12.85 13.54 12.67 13.03 221,370 +0.24(+1.88%)
Jan 10, 2022 12.94 12.95 12.30 12.79 76,754 -0.21(-1.62%)
Jan 07, 2022 13.18 13.18 12.62 13.00 58,511 -0.27(-2.03%)
Jan 06, 2022 13.06 13.62 12.66 13.27 239,568 +0.28(+2.16%)
Jan 05, 2022 13.48 14.08 12.89 12.99 385,874 -0.49(-3.64%)
Jan 04, 2022 12.80 13.60 12.35 13.48 320,226 +0.71(+5.56%)
Dec 31, 2021 12.77 12.77 12.77 0 +0.47(+3.82%)
Dec 30, 2021 12.02 12.36 12.00 12.30 207,828 +0.25(+2.07%)
Dec 29, 2021 12.42 12.43 12.01 12.05 122,263 -0.76(-5.93%)
Dec 24, 2021 12.81 12.81 12.81 0 +0.43(+3.47%)
Dec 23, 2021 11.97 12.68 11.63 12.38 247,107 +0.40(+3.34%)
Dec 22, 2021 11.76 12.14 11.57 11.98 122,818 +0.22(+1.87%)
Dec 21, 2021 11.13 11.84 11.00 11.76 114,827 +0.76(+6.91%)
Dec 20, 2021 11.32 11.70 10.63 11.00 228,857 -0.40(-3.51%)
Dec 17, 2021 11.50 11.51 10.66 11.40 307,440 +0.48(+4.40%)
Dec 16, 2021 10.76 11.13 10.58 10.92 239,314 +0.14(+1.30%)
Dec 15, 2021 10.79 10.83 10.03 10.78 344,785 -0.11(-1.01%)
Dec 14, 2021 11.50 11.52 10.46 10.89 343,334 -0.82(-7.00%)
Dec 13, 2021 11.99 12.06 11.57 11.71 77,028 -0.44(-3.62%)
Dec 10, 2021 11.77 12.50 11.73 12.15 435,159 +0.37(+3.14%)
Dec 09, 2021 12.09 12.48 11.70 11.78 215,207 -0.46(-3.76%)
Dec 08, 2021 12.43 13.15 12.23 12.24 324,760 -0.21(-1.69%)
Dec 07, 2021 11.69 12.50 11.67 12.45 308,969 +0.49(+4.10%)
Dec 06, 2021 11.65 11.96 11.32 11.96 189,953 +0.22(+1.87%)
Dec 03, 2021 12.27 12.27 11.43 11.74 183,617 -0.68(-5.48%)
Dec 02, 2021 11.60 12.66 11.07 12.42 292,917 +1.24(+11.09%)
Dec 01, 2021 11.68 11.95 11.16 11.18 119,378 -0.60(-5.09%)
Nov 30, 2021 12.15 12.28 11.42 11.78 277,429 -0.37(-3.05%)
Nov 29, 2021 11.68 12.50 11.68 12.15 225,295 +0.53(+4.56%)
Nov 26, 2021 11.95 11.95 11.36 11.62 220,501 -0.83(-6.67%)
Nov 25, 2021 11.81 12.47 11.59 12.45 97,593 +0.63(+5.33%)
Nov 24, 2021 12.00 12.05 11.45 11.82 94,453 -0.29(-2.39%)
Nov 23, 2021 11.68 12.33 11.66 12.11 112,590 +0.37(+3.15%)
Nov 22, 2021 11.71 12.20 11.48 11.74 227,725 -0.23(-1.92%)
Nov 19, 2021 12.30 12.39 11.89 11.97 91,850 -0.24(-1.97%)
Nov 18, 2021 12.75 12.75 12.16 12.21 147,125 -0.69(-5.35%)
Nov 17, 2021 13.52 13.67 12.76 12.90 247,955 -0.64(-4.73%)
Nov 16, 2021 13.70 13.70 13.06 13.54 221,163 -0.23(-1.67%)
Nov 15, 2021 12.56 14.01 12.55 13.77 257,578 +0.77(+5.92%)
Nov 12, 2021 12.67 13.36 12.65 13.00 393,590 +0.39(+3.09%)
Nov 11, 2021 12.45 12.79 12.19 12.61 121,876 +0.16(+1.29%)
Nov 10, 2021 12.39 12.45 105,999 +0.04(+0.32%)
Nov 09, 2021 12.48 12.75 12.09 12.41 194,577 -0.30(-2.36%)
Nov 08, 2021 12.03 13.51 11.73 12.71 603,881 +0.71(+5.92%)
Nov 05, 2021 11.17 12.12 10.87 12.00 312,988 +0.82(+7.33%)
Nov 04, 2021 11.55 11.55 10.75 11.18 234,399 -0.56(-4.77%)
Nov 03, 2021 10.61 11.75 10.24 11.74 167,121 +1.09(+10.23%)
Nov 02, 2021 10.90 10.90 10.46 10.65 39,706 -0.11(-1.02%)
Nov 01, 2021 10.71 11.40 10.86 10.76 89,182 -0.10(-0.92%)
Oct 29, 2021 10.90 11.10 10.56 10.86 70,706 -0.18(-1.63%)
Oct 28, 2021 10.94 11.25 10.79 11.04 65,443 +0.07(+0.64%)
Oct 27, 2021 11.32 11.35 10.91 10.97 61,606 -0.46(-4.02%)
Oct 26, 2021 12.00 11.35 11.43 74,729 -0.60(-4.99%)
Oct 25, 2021 11.54 12.31 11.54 12.03 211,712 +0.42(+3.62%)
Oct 22, 2021 11.41 12.09 11.16 11.61 104,389 +0.26(+2.29%)
Oct 21, 2021 11.12 11.57 11.12 11.35 83,658 -0.18(-1.56%)
Oct 20, 2021 11.10 11.60 11.05 11.53 175,461 +0.43(+3.87%)
Oct 19, 2021 11.06 11.27 10.85 11.10 51,071 +0.20(+1.83%)
Oct 18, 2021 10.60 11.48 10.49 10.90 377,894 +0.30(+2.83%)
Oct 15, 2021 10.61 10.70 10.36 10.60 147,939 -0.06(-0.56%)
Oct 14, 2021 10.65 10.74 10.10 10.66 155,922 +0.00(+0.00%)
Oct 13, 2021 9.170 10.68 9.090 10.66 201,785 +1.51(+16.50%)
Oct 12, 2021 9.000 9.280 8.950 9.150 418,559 +0.15(+1.67%)
Oct 08, 2021 9.000 9.000 9.000 0 -0.09(-0.99%)
Oct 07, 2021 9.080 9.100 9.040 9.090 54,253 +0.01(+0.11%)
Oct 06, 2021 8.890 9.100 8.730 9.080 126,540 +0.09(+1.00%)
Oct 05, 2021 9.040 9.100 8.950 8.990 16,766 -0.16(-1.75%)
Oct 04, 2021 9.000 9.180 8.880 9.150 27,206 +0.10(+1.10%)
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.