TSX:FIL
Filo Mining Corp. Stock Price (Quote)
$25.08
+0.0400 (+0.160%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $22.70 | $25.85 | Friday, 28th Jun 2024 FIL.TO stock ended at $25.08. This is 0.160% more than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 3.32% from a day low at $24.97 to a day high of $25.80. |
90 days | $22.70 | $26.92 | |
52 weeks | $16.42 | $26.92 |
Historical Filo Mining Corp. prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | $25.25 | $25.80 | $24.97 | $25.08 | 285 382 |
Jun 27, 2024 | $25.02 | $25.30 | $24.87 | $25.04 | 194 931 |
Jun 26, 2024 | $24.49 | $25.08 | $24.48 | $24.97 | 124 715 |
Jun 25, 2024 | $24.41 | $24.72 | $24.35 | $24.52 | 141 694 |
Jun 24, 2024 | $24.57 | $24.78 | $24.34 | $24.64 | 250 998 |
Jun 21, 2024 | $24.50 | $24.73 | $23.83 | $24.59 | 322 782 |
Jun 20, 2024 | $24.90 | $25.85 | $24.74 | $24.93 | 311 691 |
Jun 19, 2024 | $24.97 | $25.19 | $24.88 | $25.07 | 119 372 |
Jun 18, 2024 | $24.02 | $24.99 | $24.02 | $24.79 | 166 845 |
Jun 17, 2024 | $24.26 | $24.52 | $23.94 | $24.34 | 330 146 |
Jun 14, 2024 | $24.01 | $24.68 | $23.98 | $24.61 | 318 084 |
Jun 13, 2024 | $23.60 | $24.14 | $23.60 | $24.05 | 177 368 |
Jun 12, 2024 | $24.88 | $25.28 | $23.54 | $23.72 | 195 650 |
Jun 11, 2024 | $24.63 | $24.74 | $24.21 | $24.36 | 174 878 |
Jun 10, 2024 | $24.15 | $24.88 | $23.96 | $24.76 | 119 837 |
Jun 07, 2024 | $23.95 | $24.34 | $23.72 | $24.11 | 247 532 |
Jun 06, 2024 | $23.41 | $24.93 | $23.41 | $24.65 | 205 114 |
Jun 05, 2024 | $23.24 | $23.55 | $23.00 | $23.40 | 205 852 |
Jun 04, 2024 | $24.03 | $24.03 | $22.70 | $23.09 | 292 876 |
Jun 03, 2024 | $25.23 | $25.23 | $24.12 | $24.40 | 167 654 |
May 31, 2024 | $25.49 | $25.79 | $24.60 | $25.17 | 310 840 |
May 30, 2024 | $24.75 | $25.63 | $24.75 | $25.48 | 168 603 |
May 29, 2024 | $25.48 | $25.48 | $24.84 | $25.12 | 186 518 |
May 28, 2024 | $25.41 | $25.88 | $25.29 | $25.85 | 162 403 |
May 27, 2024 | $25.10 | $26.09 | $25.10 | $25.46 | 117 738 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FIL.TO stock historical prices to predict future price movements?
Trend Analysis: Examine the FIL.TO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FIL.TO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.