Founders Metals Inc. (FDMIF)
OTCMKTS · Delayed Price · Currency is USD
4.372
+0.152 (3.60%)
At close: Sep 18, 2026
FDMIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.26 | 4.46 | 4.13 | 4.37 | 4.37 | 3.60% | 296,764 |
| Sep 17, 2026 | 4.18 | 4.25 | 4.18 | 4.22 | 4.22 | 5.61% | 26,215 |
| Sep 16, 2026 | 4.25 | 4.26 | 3.88 | 4.00 | 4.00 | -5.06% | 45,575 |
| Sep 15, 2026 | 4.24 | 4.25 | 4.20 | 4.21 | 4.21 | -3.02% | 25,860 |
| Sep 14, 2026 | 4.39 | 4.39 | 4.25 | 4.34 | 4.34 | -1.08% | 5,138 |
| Sep 11, 2026 | 4.58 | 4.65 | 4.34 | 4.39 | 4.39 | -0.96% | 21,133 |
| Sep 10, 2026 | 4.71 | 4.71 | 4.43 | 4.43 | 4.43 | -7.32% | 15,355 |
| Sep 9, 2026 | 4.50 | 4.99 | 4.50 | 4.78 | 4.78 | 9.99% | 71,335 |
| Sep 8, 2026 | 4.25 | 4.39 | 4.25 | 4.35 | 4.35 | 2.45% | 18,498 |
| Sep 4, 2026 | 4.20 | 4.26 | 4.20 | 4.24 | 4.24 | -1.35% | 26,409 |
| Sep 3, 2026 | 4.30 | 4.38 | 4.30 | 4.30 | 4.30 | 0.70% | 37,167 |
| Sep 2, 2026 | 4.10 | 4.27 | 4.10 | 4.27 | 4.27 | 5.96% | 40,691 |
| Sep 1, 2026 | 4.21 | 4.26 | 4.03 | 4.03 | 4.03 | -4.90% | 52,666 |
| Aug 31, 2026 | 5.05 | 5.05 | 4.23 | 4.24 | 4.24 | -1.57% | 10,836 |
| Aug 28, 2026 | 4.50 | 4.50 | 4.25 | 4.31 | 4.31 | -4.33% | 27,643 |
| Aug 27, 2026 | 4.79 | 4.79 | 4.42 | 4.50 | 4.50 | -4.86% | 12,630 |
| Aug 26, 2026 | 4.52 | 4.75 | 4.52 | 4.73 | 4.73 | 3.61% | 14,258 |
| Aug 25, 2026 | 4.40 | 4.57 | 4.39 | 4.57 | 4.57 | 4.18% | 28,602 |
| Aug 24, 2026 | 4.31 | 4.38 | 4.18 | 4.38 | 4.38 | 2.31% | 32,888 |
| Aug 21, 2026 | 4.39 | 4.39 | 4.28 | 4.28 | 4.28 | -3.02% | 13,083 |
| Aug 20, 2026 | 4.41 | 4.60 | 4.36 | 4.42 | 4.42 | 0.72% | 5,966 |
| Aug 19, 2026 | 4.25 | 4.39 | 4.25 | 4.39 | 4.39 | 5.83% | 99,280 |
| Aug 18, 2026 | 4.28 | 4.43 | 4.14 | 4.14 | 4.14 | -1.35% | 20,424 |
| Aug 17, 2026 | 4.06 | 4.20 | 4.05 | 4.20 | 4.20 | 3.96% | 35,354 |
| Aug 14, 2026 | 3.80 | 4.11 | 3.80 | 4.04 | 4.04 | 5.48% | 50,077 |
| Aug 13, 2026 | 3.86 | 3.86 | 3.74 | 3.83 | 3.83 | -0.39% | 17,392 |
| Aug 12, 2026 | 3.85 | 3.86 | 3.76 | 3.85 | 3.85 | 2.81% | 28,368 |
| Aug 11, 2026 | 3.94 | 3.94 | 3.66 | 3.74 | 3.74 | 0.81% | 29,165 |
| Aug 10, 2026 | 3.45 | 3.71 | 3.41 | 3.71 | 3.71 | 9.44% | 34,570 |
| Aug 7, 2026 | 3.55 | 3.55 | 3.30 | 3.39 | 3.39 | -0.29% | 28,968 |
| Aug 6, 2026 | 3.09 | 3.43 | 3.02 | 3.40 | 3.40 | 11.11% | 122,517 |
| Aug 5, 2026 | 2.97 | 3.09 | 2.97 | 3.06 | 3.06 | 6.25% | 24,133 |
| Aug 4, 2026 | 2.87 | 2.99 | 2.87 | 2.88 | 2.88 | 1.77% | 11,095 |
| Aug 3, 2026 | 2.81 | 2.84 | 2.81 | 2.83 | 2.83 | -0.37% | 855 |
| Jul 31, 2026 | 2.83 | 2.84 | 2.83 | 2.84 | 2.84 | -3.45% | 5,201 |
| Jul 30, 2026 | 2.96 | 2.98 | 2.94 | 2.94 | 2.94 | 0.07% | 21,683 |
| Jul 29, 2026 | 2.90 | 2.94 | 2.85 | 2.94 | 2.94 | 1.73% | 14,277 |
| Jul 28, 2026 | 2.85 | 2.96 | 2.85 | 2.89 | 2.89 | 1.01% | 32,562 |
| Jul 27, 2026 | 2.92 | 2.92 | 2.85 | 2.86 | 2.86 | -1.89% | 20,387 |
| Jul 24, 2026 | 2.92 | 2.94 | 2.89 | 2.92 | 2.92 | 0.55% | 2,175 |
| Jul 23, 2026 | 2.96 | 2.96 | 2.85 | 2.90 | 2.90 | -2.36% | 16,284 |
| Jul 22, 2026 | 2.90 | 3.00 | 2.90 | 2.97 | 2.97 | 2.41% | 26,158 |
| Jul 21, 2026 | 2.95 | 2.95 | 2.87 | 2.90 | 2.90 | 1.40% | 31,521 |
| Jul 20, 2026 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | -1.04% | 31,810 |
| Jul 17, 2026 | 2.84 | 2.91 | 2.84 | 2.89 | 2.89 | 3.40% | 23,145 |
| Jul 16, 2026 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -3.74% | 19,315 |
| Jul 15, 2026 | 2.49 | 3.01 | 2.49 | 2.90 | 2.90 | -1.74% | 36,483 |
| Jul 14, 2026 | 2.91 | 2.96 | 2.88 | 2.96 | 2.96 | 2.62% | 20,699 |
| Jul 13, 2026 | 2.87 | 2.88 | 2.85 | 2.88 | 2.88 | -0.19% | 31,242 |
| Jul 10, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.94% | 917 |