Skip to main content
Founders Metals Inc. (FDMIF)
OTCMKTS · Delayed Price · Currency is USD
3.190
+0.075 (2.41%)
Dec 24, 2024, 4:00 PM EST

Founders Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20243.123.213.123.193.192.41%12,305
Dec 23, 20243.123.133.113.123.12-1.27%15,291
Dec 20, 20243.043.163.043.163.163.68%11,660
Dec 19, 20243.113.113.043.043.04-3.70%7,075
Dec 18, 20243.363.363.153.163.16-6.51%4,201
Dec 17, 20243.283.383.213.383.383.68%3,695
Dec 16, 20243.253.263.193.263.260.31%10,330
Dec 13, 20243.203.253.053.253.25-1.22%17,080
Dec 12, 20243.313.323.283.293.29-6.40%25,911
Dec 11, 20243.143.523.143.523.5215.47%36,399
Dec 10, 20243.023.092.993.043.04-1.17%14,858
Dec 9, 20243.123.123.043.083.081.32%12,440
Dec 6, 20243.113.113.043.043.04-4.10%15,092
Dec 5, 20242.923.172.923.173.178.19%8,771
Dec 4, 20242.912.932.892.932.930.69%9,075
Dec 3, 20242.742.912.742.912.915.66%8,786
Dec 2, 20242.752.762.702.752.75-3.03%37,824
Nov 29, 20242.842.842.842.842.84-0.70%3,516
Nov 27, 20242.842.862.842.862.861.67%5,576
Nov 26, 20242.882.882.812.812.81-2.33%4,410
Nov 25, 20243.113.112.802.882.88-3.84%8,581
Nov 22, 20243.033.032.953.003.00-0.33%12,150
Nov 21, 20243.063.113.013.013.01-5.21%33,819
Nov 20, 20243.113.243.113.173.171.93%14,497
Nov 19, 20243.003.143.003.113.114.12%50,622
Nov 18, 20243.003.072.992.992.991.95%25,603
Nov 15, 20242.782.952.782.932.933.17%15,977
Nov 14, 20242.722.902.722.842.843.27%23,710
Nov 13, 20242.902.902.752.752.75-6.87%14,450
Nov 12, 20243.013.012.792.952.95-1.34%17,619
Nov 11, 20243.183.182.952.992.99-5.58%38,695
Nov 8, 20243.223.233.153.173.17-1.71%16,908
Nov 7, 20242.863.282.863.233.2313.56%73,554
Nov 6, 20242.742.842.742.842.841.07%42,050
Nov 5, 20242.712.822.702.812.814.85%20,835
Nov 4, 20242.532.802.532.682.681.90%36,397
Nov 1, 20242.812.832.592.632.63-5.05%32,931
Oct 31, 20242.792.852.702.772.77-2.02%46,795
Oct 30, 20242.502.882.502.832.83-1.84%35,509
Oct 29, 20242.742.882.722.882.889.09%82,699
Oct 28, 20242.652.662.602.642.64-2.69%11,217
Oct 25, 20242.652.742.632.712.711.61%18,657
Oct 24, 20242.662.702.642.672.671.91%28,750
Oct 23, 20242.602.622.422.622.621.95%13,505
Oct 22, 20242.702.722.562.572.570.59%37,432
Oct 21, 20242.432.562.402.562.567.22%34,310
Oct 18, 20242.242.482.242.382.387.34%52,134
Oct 17, 20242.182.222.122.222.225.71%49,318
Oct 16, 20242.092.122.092.102.100.96%38,371
Oct 15, 20242.082.092.022.082.08-3.70%60,057
Oct 14, 20242.102.162.102.162.165.88%42,702
Oct 11, 20242.022.142.022.042.041.04%66,872
Oct 10, 20241.862.021.862.022.029.14%36,800
Oct 9, 20241.911.911.851.851.85-3.14%9,852
Oct 8, 20241.901.911.891.911.91-10,610
Oct 7, 20241.901.921.901.911.91-0.52%8,300
Oct 4, 20241.911.921.881.921.922.67%15,121
Oct 3, 20241.881.891.861.871.87-2.09%10,577
Oct 2, 20241.931.931.901.911.91-0.52%20,555
Oct 1, 20241.911.981.891.921.926.08%24,760
Sep 30, 20241.941.941.751.811.81-4.74%59,089
Sep 27, 20241.971.971.901.901.90-3.06%32,908
Sep 26, 20241.951.981.951.961.96-0.51%14,427
Sep 25, 20242.002.001.921.971.97-2.96%34,777
Sep 24, 20242.032.031.922.032.030.50%97,524
Sep 23, 20242.042.042.022.022.02-0.98%3,166
Sep 20, 20241.942.041.942.042.048.86%5,050
Sep 19, 20241.901.901.861.871.871.30%6,999
Sep 18, 20241.871.891.831.851.85-1.60%8,161
Sep 17, 20241.901.901.871.881.882.73%14,796
Sep 16, 20241.741.881.741.831.83-1.08%26,718
Sep 13, 20242.032.031.821.851.855.11%17,499
Sep 12, 20241.681.791.681.761.763.96%19,121
Sep 11, 20241.651.701.651.691.691.80%1,598
Sep 10, 20241.661.671.651.661.660.79%7,498
Sep 9, 20241.571.671.571.651.65-0.06%8,669
Sep 6, 20241.761.761.651.651.65-7.25%26,855
Sep 5, 20241.761.801.761.781.78-0.56%3,802
Sep 4, 20241.911.911.791.791.79-3.76%18,714
Sep 3, 20242.002.001.861.861.86-7.55%12,996
Aug 30, 20242.032.062.002.012.01-0.25%10,139
Aug 29, 20242.082.081.972.022.025.55%11,016
Aug 28, 20241.931.961.911.911.91-3.48%8,235
Aug 27, 20241.971.981.901.981.981.54%16,750
Aug 26, 20242.032.031.931.951.95-3.47%27,634
Aug 23, 20242.042.042.022.022.020.30%1,686
Aug 22, 20242.062.061.982.012.01-3.17%21,630
Aug 21, 20242.112.112.072.082.08-0.48%1,697
Aug 20, 20242.092.092.062.092.090.48%8,446
Aug 19, 20242.092.102.082.082.08-9,678
Aug 16, 20242.112.122.082.082.08-3.26%8,302
Aug 15, 20242.262.262.132.152.15-2.71%9,201
Aug 14, 20241.962.211.962.212.2112.76%23,746
Aug 13, 20241.961.961.961.961.962.08%4,900
Aug 12, 20241.861.931.861.921.922.13%24,956
Aug 9, 20241.811.881.781.881.883.87%7,628
Aug 8, 20241.801.831.801.811.815.85%12,014
Aug 7, 20242.142.141.681.711.71-8.06%22,789
Aug 6, 20241.781.861.751.861.86-11.85%21,493
Aug 5, 20241.612.251.302.112.1112.23%23,730