Founders Metals Inc. (FDMIF)
OTCMKTS · Delayed Price · Currency is USD
3.470
+0.080 (2.36%)
At close: Dec 5, 2025
Founders Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.45 | 3.51 | 3.45 | 3.47 | 3.47 | 2.36% | 15,547 |
| Dec 4, 2025 | 3.32 | 3.40 | 3.32 | 3.39 | 3.39 | -0.29% | 13,067 |
| Dec 3, 2025 | 3.32 | 3.45 | 3.32 | 3.40 | 3.40 | 3.66% | 12,909 |
| Dec 2, 2025 | 3.13 | 3.33 | 3.12 | 3.28 | 3.28 | 4.46% | 130,587 |
| Dec 1, 2025 | 3.15 | 3.18 | 3.06 | 3.14 | 3.14 | - | 26,802 |
| Nov 28, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 2.61% | 6,947 |
| Nov 26, 2025 | 3.04 | 3.06 | 3.03 | 3.06 | 3.06 | 0.33% | 11,554 |
| Nov 25, 2025 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | 1.67% | 7,965 |
| Nov 24, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | 1.35% | 14,225 |
| Nov 21, 2025 | 2.95 | 3.04 | 2.92 | 2.96 | 2.96 | -2.98% | 2,230 |
| Nov 20, 2025 | 3.11 | 3.11 | 3.00 | 3.05 | 3.05 | -1.20% | 6,501 |
| Nov 19, 2025 | 3.25 | 3.25 | 3.08 | 3.09 | 3.09 | -1.81% | 3,010 |
| Nov 18, 2025 | 3.11 | 3.18 | 3.07 | 3.15 | 3.15 | 2.61% | 73,554 |
| Nov 17, 2025 | 3.10 | 3.13 | 3.05 | 3.07 | 3.07 | 2.85% | 8,536 |
| Nov 14, 2025 | 2.98 | 3.00 | 2.89 | 2.98 | 2.98 | -1.65% | 20,522 |
| Nov 13, 2025 | 3.02 | 3.03 | 3.00 | 3.03 | 3.03 | 0.43% | 6,280 |
| Nov 12, 2025 | 3.00 | 3.06 | 2.87 | 3.02 | 3.02 | 4.76% | 22,409 |
| Nov 11, 2025 | 2.89 | 2.92 | 2.81 | 2.88 | 2.88 | 4.20% | 46,104 |
| Nov 10, 2025 | 2.85 | 2.88 | 2.76 | 2.76 | 2.76 | -0.93% | 46,333 |
| Nov 7, 2025 | 2.68 | 2.84 | 2.68 | 2.79 | 2.79 | 2.57% | 6,055 |
| Nov 6, 2025 | 2.62 | 2.72 | 2.62 | 2.72 | 2.72 | 4.62% | 5,065 |
| Nov 5, 2025 | 2.71 | 2.72 | 2.60 | 2.60 | 2.60 | -3.31% | 21,610 |
| Nov 4, 2025 | 2.85 | 2.85 | 2.67 | 2.69 | 2.69 | -2.92% | 18,316 |
| Nov 3, 2025 | 2.90 | 2.90 | 2.67 | 2.77 | 2.77 | 9.06% | 14,951 |
| Oct 31, 2025 | 2.50 | 2.56 | 2.49 | 2.54 | 2.54 | 1.68% | 12,125 |
| Oct 30, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 6.34% | 4,340 |
| Oct 29, 2025 | 2.39 | 2.39 | 2.28 | 2.35 | 2.35 | -1.72% | 10,859 |
| Oct 28, 2025 | 2.45 | 2.45 | 2.37 | 2.39 | 2.39 | -1.24% | 14,392 |
| Oct 27, 2025 | 2.40 | 2.45 | 2.37 | 2.42 | 2.42 | -0.82% | 33,920 |
| Oct 24, 2025 | 2.49 | 2.49 | 2.44 | 2.44 | 2.44 | -4.69% | 19,190 |
| Oct 23, 2025 | 2.61 | 2.61 | 2.44 | 2.56 | 2.56 | 3.98% | 8,111 |
| Oct 22, 2025 | 2.73 | 2.73 | 2.41 | 2.46 | 2.46 | -0.32% | 7,104 |
| Oct 21, 2025 | 2.68 | 2.68 | 2.44 | 2.47 | 2.47 | -9.52% | 82,261 |
| Oct 20, 2025 | 2.76 | 2.79 | 2.73 | 2.73 | 2.73 | 1.11% | 21,772 |
| Oct 17, 2025 | 2.94 | 2.95 | 2.66 | 2.70 | 2.70 | -7.53% | 54,649 |
| Oct 16, 2025 | 2.99 | 3.04 | 2.92 | 2.92 | 2.92 | -6.71% | 28,521 |
| Oct 15, 2025 | 3.08 | 3.13 | 2.99 | 3.13 | 3.13 | 3.40% | 11,592 |
| Oct 14, 2025 | 2.96 | 3.03 | 2.92 | 3.03 | 3.03 | 0.90% | 25,477 |
| Oct 13, 2025 | 3.00 | 3.18 | 2.93 | 3.00 | 3.00 | 1.49% | 10,965 |
| Oct 10, 2025 | 3.05 | 3.12 | 2.95 | 2.96 | 2.96 | -4.03% | 19,290 |
| Oct 9, 2025 | 3.22 | 3.22 | 3.02 | 3.08 | 3.08 | -6.10% | 43,426 |
| Oct 8, 2025 | 3.11 | 3.29 | 3.11 | 3.28 | 3.28 | 8.61% | 44,648 |
| Oct 7, 2025 | 3.32 | 3.34 | 3.02 | 3.02 | 3.02 | -8.26% | 17,140 |
| Oct 6, 2025 | 3.13 | 3.29 | 3.08 | 3.29 | 3.29 | 9.08% | 18,671 |
| Oct 3, 2025 | 3.04 | 3.11 | 3.02 | 3.02 | 3.02 | -0.07% | 53,822 |
| Oct 2, 2025 | 3.14 | 3.14 | 2.87 | 3.02 | 3.02 | -3.58% | 23,761 |
| Oct 1, 2025 | 3.07 | 3.16 | 3.01 | 3.13 | 3.13 | 3.03% | 18,190 |
| Sep 30, 2025 | 2.98 | 3.04 | 2.97 | 3.04 | 3.04 | 1.54% | 21,343 |
| Sep 29, 2025 | 2.93 | 3.05 | 2.93 | 2.99 | 2.99 | 4.03% | 48,710 |
| Sep 26, 2025 | 2.86 | 2.89 | 2.86 | 2.88 | 2.88 | 2.86% | 7,010 |