UK Markets close in 5 hrs 18 mins

Filo Mining Corp. (FIL.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
23.79+0.17 (+0.72%)
At close: 04:00PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 2023------
31 Jan 2023------
30 Jan 202323.8023.8823.3423.6223.62233,500
27 Jan 202324.0024.4123.8024.0624.06175,100
26 Jan 202324.8524.9724.0724.2924.29182,200
25 Jan 202324.7025.1824.2225.0925.09150,400
24 Jan 202325.2025.2824.7725.1425.14176,000
23 Jan 202325.4525.5025.1625.3225.32157,900
20 Jan 202324.9025.5024.8425.3225.32103,100
19 Jan 202324.2025.1824.0024.9624.96115,400
18 Jan 202325.2925.4024.2424.3124.31319,800
17 Jan 202323.7525.0023.7424.8124.81401,600
16 Jan 202323.9024.5323.5524.0124.01120,800
13 Jan 202324.2524.6023.8323.9423.94322,300
12 Jan 202323.9624.5323.4624.3424.34582,900
11 Jan 202327.0027.0022.6623.5823.581,201,500
10 Jan 202326.9027.3926.2226.8926.89386,000
09 Jan 202327.8828.0026.7526.9126.91318,200
06 Jan 202326.8028.1126.6927.8327.83412,400
05 Jan 202325.3726.7524.6526.6026.60368,900
04 Jan 202323.9925.5023.7525.4325.43428,900
03 Jan 202323.0624.0023.0023.9923.99177,400
30 Dec 202223.4523.6923.0923.2423.2476,500
29 Dec 202223.5523.9423.3123.5723.57106,200
28 Dec 202223.2623.6422.8823.1423.14163,600
23 Dec 202222.9923.3822.4323.1523.15111,200
22 Dec 202223.3724.0522.9423.0923.09151,500
21 Dec 202222.8323.8222.8323.7623.7696,600
20 Dec 202222.7223.1122.7022.8722.87168,800
19 Dec 202223.5023.5022.4822.6922.69221,300
16 Dec 202221.7523.8821.7523.4423.445,219,100
15 Dec 202221.8822.5821.4522.1822.18441,700
14 Dec 202222.3322.7521.9021.9821.98329,400
13 Dec 202222.7423.3522.1422.4022.40417,700
12 Dec 202220.8023.7320.4022.5822.58769,200
09 Dec 202221.0021.1620.2720.2720.2756,500
08 Dec 202220.7421.4220.6920.9520.95155,000
07 Dec 202219.9020.6219.7420.5520.55131,900
06 Dec 202220.4020.7519.9819.9819.98121,100
05 Dec 202220.0020.9119.9320.6620.66166,700
02 Dec 202219.3820.2119.2720.1420.14148,700
01 Dec 202218.9819.5718.8119.5219.52164,000
30 Nov 202218.4418.8718.1318.7618.76253,100
29 Nov 202217.6818.3417.5418.1618.1699,300
28 Nov 202218.5018.5717.5017.5117.51258,400
25 Nov 202218.4218.6218.1118.5418.54180,700
24 Nov 202218.4918.6618.2618.4018.40140,700
23 Nov 202218.2418.2417.7918.1618.16154,100
22 Nov 202217.7718.2217.5218.2218.22222,300
21 Nov 202217.3417.6017.0617.5617.5675,800
18 Nov 202216.7817.7116.7817.5617.56392,300
17 Nov 202217.3517.3616.7316.7316.7396,200
16 Nov 202218.0318.1717.4117.5017.50235,500
15 Nov 202217.6018.3917.6018.2018.20343,600
14 Nov 202218.2918.6917.4117.5017.50438,000
11 Nov 202218.5019.4418.3018.5218.52296,100
10 Nov 202217.9918.4217.6717.9517.95220,000
09 Nov 202217.8918.3216.6717.4617.46312,800
08 Nov 202217.6018.2617.4718.2618.26194,300
07 Nov 202217.5517.9917.2717.5017.5073,400
04 Nov 202217.3317.7516.8917.5517.55109,900
03 Nov 202217.0017.0716.4616.4716.4794,500
02 Nov 202217.4817.6817.1217.1617.16146,300
01 Nov 202216.6717.5516.5417.5517.5579,300
31 Oct 202216.8017.1416.2716.3216.32201,100
28 Oct 202216.2217.0516.1916.8716.87112,500
27 Oct 202216.3016.4516.1116.4016.4055,200
26 Oct 202216.0016.5816.0016.3016.3090,100
25 Oct 202215.6316.1515.6315.8715.8761,600
24 Oct 202216.1516.1515.7615.8315.8399,200
21 Oct 202215.0816.2615.0816.1516.15180,500
20 Oct 202215.6515.8115.0815.3115.31211,500
19 Oct 202216.0816.0815.4915.5015.5060,500
18 Oct 202216.6016.6016.0016.1316.1341,400
17 Oct 202216.9216.9416.0716.3416.3476,900
14 Oct 202216.4616.6516.3316.5716.5792,600
13 Oct 202216.0016.5415.7216.4616.4692,900
12 Oct 202216.4716.5315.7116.3116.3184,700
11 Oct 202216.8217.0516.1316.1916.19129,800
07 Oct 202218.4318.4317.0717.1617.16206,700
06 Oct 202217.6318.8917.6318.3118.31181,100
05 Oct 202217.2117.3816.8617.2517.2558,700
04 Oct 202217.3017.6217.0417.3117.31121,500
03 Oct 202216.6017.2016.5117.0817.08112,900
30 Sept 202215.8316.8115.7416.5916.59100,700
29 Sept 202215.7816.0615.4915.8815.8883,700
28 Sept 202215.0515.8914.9715.8215.82144,600
27 Sept 202214.3615.3714.3615.0315.03166,000
26 Sept 202214.5114.8014.0114.3014.30192,000
23 Sept 202214.9814.9914.1414.7214.72178,600
22 Sept 202215.5415.7015.0515.1415.1469,500
21 Sept 202215.8515.8915.2915.4215.42107,200
20 Sept 202216.3016.3015.6415.7615.7679,300
19 Sept 202215.6516.4915.6216.3616.3671,100
16 Sept 202216.0316.7015.8515.9315.93344,400
15 Sept 202216.6516.8716.2116.2516.2580,700
14 Sept 202216.7016.8216.4116.7416.7492,300
13 Sept 202216.8117.5016.6516.7716.77106,800
12 Sept 202217.1517.6017.0117.3817.38124,800
09 Sept 202216.5017.0016.3817.0017.0079,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...