Founders Metals Inc. (FDMIF)
OTCMKTS · Delayed Price · Currency is USD
2.810
-0.020 (-0.71%)
Sep 17, 2025, 9:39 AM EDT
Founders Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.94 | 3.06 | 2.94 | 3.06 | 3.06 | 6.32% | 29,769 |
| Sep 12, 2025 | 2.93 | 3.00 | 2.88 | 2.88 | 2.88 | -0.76% | 11,818 |
| Sep 11, 2025 | 2.93 | 3.03 | 2.90 | 2.90 | 2.90 | -1.76% | 9,968 |
| Sep 10, 2025 | 3.01 | 3.03 | 2.94 | 2.95 | 2.95 | -3.84% | 59,194 |
| Sep 9, 2025 | 3.14 | 3.23 | 3.07 | 3.07 | 3.07 | -4.54% | 13,244 |
| Sep 8, 2025 | 3.12 | 3.22 | 3.12 | 3.22 | 3.22 | 3.21% | 23,306 |
| Sep 5, 2025 | 2.96 | 3.19 | 2.96 | 3.12 | 3.12 | 8.19% | 21,292 |
| Sep 4, 2025 | 2.91 | 2.93 | 2.80 | 2.88 | 2.88 | -1.10% | 30,736 |
| Sep 3, 2025 | 3.06 | 3.06 | 2.88 | 2.91 | 2.91 | -2.54% | 64,322 |
| Sep 2, 2025 | 3.15 | 3.15 | 2.99 | 2.99 | 2.99 | -0.73% | 41,083 |
| Aug 29, 2025 | 2.85 | 3.10 | 2.85 | 3.01 | 3.01 | 9.45% | 104,965 |
| Aug 28, 2025 | 2.61 | 2.75 | 2.59 | 2.75 | 2.75 | 5.61% | 16,033 |
| Aug 27, 2025 | 2.60 | 2.61 | 2.58 | 2.60 | 2.60 | -0.84% | 10,059 |
| Aug 26, 2025 | 2.61 | 2.64 | 2.60 | 2.63 | 2.63 | 0.34% | 22,187 |
| Aug 25, 2025 | 2.69 | 2.69 | 2.60 | 2.62 | 2.62 | -0.49% | 28,521 |
| Aug 22, 2025 | 2.61 | 2.64 | 2.61 | 2.63 | 2.63 | 4.37% | 38,338 |
| Aug 21, 2025 | 2.46 | 2.54 | 2.41 | 2.52 | 2.52 | 6.02% | 32,041 |
| Aug 20, 2025 | 2.29 | 2.46 | 2.29 | 2.38 | 2.38 | 5.64% | 83,072 |
| Aug 19, 2025 | 2.26 | 2.26 | 2.08 | 2.25 | 2.25 | -0.44% | 47,871 |
| Aug 18, 2025 | 2.30 | 2.30 | 2.15 | 2.26 | 2.26 | 2.73% | 19,214 |
| Aug 15, 2025 | 1.97 | 2.24 | 1.94 | 2.20 | 2.20 | 13.40% | 65,065 |
| Aug 14, 2025 | 2.12 | 2.12 | 1.84 | 1.94 | 1.94 | -7.40% | 151,242 |
| Aug 13, 2025 | 2.13 | 2.13 | 2.07 | 2.10 | 2.10 | -2.65% | 165,319 |
| Aug 12, 2025 | 2.16 | 2.16 | 2.10 | 2.15 | 2.15 | -0.83% | 23,458 |
| Aug 11, 2025 | 2.14 | 2.19 | 2.06 | 2.17 | 2.17 | 0.56% | 85,555 |
| Aug 8, 2025 | 2.19 | 2.25 | 2.15 | 2.16 | 2.16 | -5.76% | 57,284 |
| Aug 7, 2025 | 2.30 | 2.30 | 2.08 | 2.29 | 2.29 | -2.01% | 63,102 |
| Aug 6, 2025 | 2.44 | 2.44 | 2.34 | 2.34 | 2.34 | -5.38% | 21,537 |
| Aug 5, 2025 | 2.46 | 2.47 | 2.38 | 2.47 | 2.47 | 2.49% | 23,217 |
| Aug 4, 2025 | 2.40 | 2.41 | 2.39 | 2.41 | 2.41 | 0.50% | 431 |
| Aug 1, 2025 | 2.43 | 2.55 | 2.40 | 2.40 | 2.40 | -0.25% | 15,788 |
| Jul 31, 2025 | 2.42 | 2.43 | 2.40 | 2.40 | 2.40 | 6.37% | 4,090 |
| Jul 30, 2025 | 2.26 | 2.30 | 2.23 | 2.26 | 2.26 | 0.44% | 14,467 |
| Jul 29, 2025 | 2.23 | 2.38 | 2.20 | 2.25 | 2.25 | -6.17% | 57,980 |
| Jul 28, 2025 | 2.42 | 2.43 | 2.40 | 2.40 | 2.40 | -5.14% | 20,306 |
| Jul 25, 2025 | 2.57 | 2.57 | 2.52 | 2.53 | 2.53 | -5.67% | 27,622 |
| Jul 24, 2025 | 2.68 | 2.74 | 2.68 | 2.68 | 2.68 | 2.49% | 25,330 |
| Jul 23, 2025 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | 0.97% | 13,403 |
| Jul 22, 2025 | 2.64 | 2.64 | 2.56 | 2.59 | 2.59 | -2.26% | 28,475 |
| Jul 21, 2025 | 2.59 | 2.65 | 2.59 | 2.65 | 2.65 | -1.71% | 22,062 |
| Jul 18, 2025 | 2.64 | 2.73 | 2.63 | 2.70 | 2.70 | 3.69% | 43,030 |
| Jul 17, 2025 | 2.50 | 2.60 | 2.47 | 2.60 | 2.60 | 1.96% | 32,577 |
| Jul 16, 2025 | 2.43 | 2.58 | 2.41 | 2.55 | 2.55 | 5.11% | 19,508 |
| Jul 15, 2025 | 2.39 | 2.44 | 2.38 | 2.43 | 2.43 | 0.66% | 9,450 |
| Jul 14, 2025 | 2.62 | 2.62 | 2.41 | 2.41 | 2.41 | -2.03% | 38,468 |
| Jul 11, 2025 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | 2.50% | 22,761 |
| Jul 10, 2025 | 2.45 | 2.45 | 2.35 | 2.40 | 2.40 | -4.00% | 157,824 |
| Jul 9, 2025 | 2.55 | 2.58 | 2.49 | 2.50 | 2.50 | -1.96% | 26,602 |
| Jul 8, 2025 | 2.65 | 2.65 | 2.45 | 2.55 | 2.55 | -4.85% | 94,381 |
| Jul 7, 2025 | 2.90 | 2.90 | 2.67 | 2.68 | 2.68 | -5.50% | 53,021 |