Filo Mining Corp. - FIL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	32.46	32.25	32.25	32.46	32.25	430,612
January 16, 2025	32.18	32.41	32.41	32.5	32.18	166,147
January 15, 2025	32.25	32.31	32.31	32.51	32	1.69M
January 14, 2025	31.94	31.65	31.65	32.2	31.65	4.25M
January 13, 2025	32.09	31.92	31.92	32.13	31.81	137,400
January 10, 2025	32.58	32.22	32.22	32.58	32.01	73,300
January 09, 2025	32.5	32.58	32.58	32.58	32.05	175,510
January 08, 2025	32.06	32.12	32.12	32.22	31.92	1.48M
January 07, 2025	32.28	32.16	32.16	32.48	32.02	790,300
January 06, 2025	32.02	32.28	32.28	32.52	32.02	949,700
January 03, 2025	32.04	32.08	32.08	32.2	31.98	171,336
January 02, 2025	32.01	32.18	32.18	32.25	31.99	148,200
December 31, 2024	31.51	31.83	31.83	31.97	31.51	100,800
December 30, 2024	31.46	31.59	31.59	31.88	31.46	148,000
December 27, 2024	31.68	31.79	31.79	31.95	31.67	107,626
December 24, 2024	31.72	31.76	31.76	31.84	31.72	20,400
December 23, 2024	31.55	31.82	31.82	31.89	31.55	234,527
December 20, 2024	31.11	31.69	31.69	31.79	31.1	255,900
December 19, 2024	31.23	31.38	31.38	31.64	31.23	165,200
December 18, 2024	31.49	31.35	31.35	31.83	31.33	110,136
December 17, 2024	31.61	31.58	31.58	31.72	31.46	131,500
December 16, 2024	31.98	31.76	31.76	32.11	31.73	571,628
December 13, 2024	31.67	31.94	31.94	32.01	31.63	113,546
December 12, 2024	31.9	31.94	31.94	32.08	31.8	231,431
December 11, 2024	32.04	32.15	32.15	32.15	31.89	242,428
December 10, 2024	32.32	32.02	32.02	32.34	31.95	112,836
December 09, 2024	32.64	32.33	32.33	32.85	32.29	108,900
December 06, 2024	32.38	32.28	32.28	32.63	32.24	105,626
December 05, 2024	32.57	32.53	32.53	32.58	32.38	241,500
December 04, 2024	32.53	32.49	32.49	32.58	32.34	138,700
December 03, 2024	32.49	32.55	32.55	32.58	32.25	279,013
December 02, 2024	32.4	32.32	32.32	32.47	32.21	107,000
November 29, 2024	32.18	32.42	32.42	32.48	32.15	84,400
November 28, 2024	31.82	32.17	32.17	32.27	31.82	27,434
November 27, 2024	32.35	32.22	32.22	32.53	32.15	56,802
November 26, 2024	32.52	32.2	32.2	32.63	32.05	185,520
November 25, 2024	32.62	32.43	32.43	32.72	32.3	984,327
November 22, 2024	32.85	32.7	32.7	32.85	32.52	317,600
November 21, 2024	32.76	32.81	32.81	32.82	32.58	230,200
November 20, 2024	32.78	32.78	32.78	32.92	32.53	543,017
November 19, 2024	32.29	32.8	32.8	32.8	32.28	134,800
November 18, 2024	32.3	32.52	32.52	32.55	32.19	326,735
November 15, 2024	31.99	32.23	32.23	32.48	31.99	147,024
November 14, 2024	31.98	32.19	32.19	32.39	31.71	265,029
November 13, 2024	32.13	31.77	31.77	32.13	31.72	305,100
November 12, 2024	32.22	32.04	32.04	32.22	31.89	173,000
November 11, 2024	32.32	32.3	32.3	32.49	32.06	250,818
November 08, 2024	31.53	32.47	32.47	32.49	31.53	77,100
November 07, 2024	32.59	32.86	32.86	32.9	32.42	178,034
November 06, 2024	32.23	32.29	32.29	32.35	31.11	322,600
November 05, 2024	32.59	32.36	32.36	32.59	32.09	305,900
November 04, 2024	32.29	32.23	32.23	32.39	32.06	94,504
November 01, 2024	32.32	32.24	32.24	32.4	32.12	146,800
October 31, 2024	32.68	32.08	32.08	32.68	31.99	373,623
October 30, 2024	32.85	32.64	32.64	32.85	32.57	415,900
October 29, 2024	32.7	32.81	32.81	32.98	32.56	888,630
October 28, 2024	32.75	32.57	32.57	32.75	32.44	229,700
October 25, 2024	32.5	32.49	32.49	32.8	32.46	163,525
October 24, 2024	32.44	32.58	32.58	32.75	32.35	121,139
October 23, 2024	32.81	32.67	32.67	32.81	32.55	141,500

Filo Mining Corp. (FIL.TO) TSX