Finlay Minerals Ltd. (FYMNF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0271

-0.0018

(-6.23%)

At close: 11:53AM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	0.0271	0.0271	0.0271	0.0271	0.0271	8,947
08 May 2024	0.0289	0.0289	0.0289	0.0289	0.0289	-
07 May 2024	0.0289	0.0289	0.0289	0.0289	0.0289	-
06 May 2024	0.0289	0.0289	0.0289	0.0289	0.0289	-
03 May 2024	0.0289	0.0289	0.0289	0.0289	0.0289	-
02 May 2024	0.0289	0.0289	0.0289	0.0289	0.0289	13,080
01 May 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
30 Apr 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
29 Apr 2024	0.0247	0.0247	0.0247	0.0247	0.0247	10,000
26 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
25 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
24 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	31,000
23 Apr 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
22 Apr 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
19 Apr 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
18 Apr 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
17 Apr 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
16 Apr 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
15 Apr 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
12 Apr 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
11 Apr 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
10 Apr 2024	0.0222	0.0222	0.0222	0.0222	0.0222	10,000
09 Apr 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
08 Apr 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
05 Apr 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
04 Apr 2024	0.0264	0.0264	0.0264	0.0264	0.0264	4,000
03 Apr 2024	0.0240	0.0265	0.0211	0.0265	0.0265	102,000
02 Apr 2024	0.0170	0.0171	0.0170	0.0171	0.0171	11,000
01 Apr 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
28 Mar 2024	0.0144	0.0144	0.0144	0.0144	0.0144	10,000
27 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
26 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
25 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	38,000
20 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	32,000
19 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
18 Mar 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
15 Mar 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
14 Mar 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
13 Mar 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
12 Mar 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
11 Mar 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
08 Mar 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
07 Mar 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
06 Mar 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
05 Mar 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
04 Mar 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
01 Mar 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
29 Feb 2024	0.0144	0.0144	0.0144	0.0144	0.0144	7,500
28 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
26 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
20 Feb 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
16 Feb 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
15 Feb 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
14 Feb 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
13 Feb 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
12 Feb 2024	0.0175	0.0192	0.0160	0.0192	0.0192	329,159
09 Feb 2024	0.0273	0.0273	0.0273	0.0273	0.0273	-
08 Feb 2024	0.0273	0.0273	0.0273	0.0273	0.0273	-
07 Feb 2024	0.0273	0.0273	0.0273	0.0273	0.0273	-
06 Feb 2024	0.0273	0.0273	0.0273	0.0273	0.0273	-
05 Feb 2024	0.0273	0.0273	0.0273	0.0273	0.0273	10,000
02 Feb 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
01 Feb 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
31 Jan 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
30 Jan 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
29 Jan 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
26 Jan 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
25 Jan 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
24 Jan 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
23 Jan 2024	0.0197	0.0198	0.0197	0.0198	0.0198	23,000
22 Jan 2024	0.0157	0.0195	0.0154	0.0195	0.0195	100,000
19 Jan 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
18 Jan 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
17 Jan 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
16 Jan 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
12 Jan 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
11 Jan 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
10 Jan 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
09 Jan 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
08 Jan 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
05 Jan 2024	0.0149	0.0149	0.0149	0.0149	0.0149	1,500
04 Jan 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
03 Jan 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
02 Jan 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
29 Dec 2023	0.0149	0.0149	0.0149	0.0149	0.0149	-
28 Dec 2023	0.0149	0.0149	0.0149	0.0149	0.0149	-
27 Dec 2023	0.0149	0.0149	0.0149	0.0149	0.0149	49,866
26 Dec 2023	0.0125	0.0125	0.0125	0.0125	0.0125	333
22 Dec 2023	0.0149	0.0149	0.0149	0.0149	0.0149	-
21 Dec 2023	0.0145	0.0149	0.0145	0.0149	0.0149	230,000
20 Dec 2023	0.0132	0.0133	0.0120	0.0133	0.0133	85,000
19 Dec 2023	0.0154	0.0154	0.0154	0.0154	0.0154	100,000
18 Dec 2023	0.0150	0.0150	0.0121	0.0121	0.0121	229,730
15 Dec 2023	0.0184	0.0184	0.0184	0.0184	0.0184	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,005.90+11.70(+0.15%)

ASX 2007,731.50+9.90(+0.13%)

AUD/USD0.6616-0.0005(-0.07%)

OIL79.64+0.38(+0.48%)

GOLD2,354.10+13.80(+0.59%)

Bitcoin AUD95,023.80+2,379.34(+2.57%)

Finlay Minerals Ltd. (FYMNF)

ALL ORDS
8,005.90
+11.70(+0.15%)

ASX 200
7,731.50
+9.90(+0.13%)

AUD/USD
0.6616
-0.0005(-0.07%)

OIL
79.64
+0.38(+0.48%)

GOLD
2,354.10
+13.80(+0.59%)

Bitcoin AUD
95,023.80
+2,379.34(+2.57%)