Founders Metals Inc. (FDMIF)
OTCMKTS · Delayed Price · Currency is USD
4.160
+0.470 (12.74%)
At close: May 8, 2026
FDMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.90 | 4.16 | 3.90 | 4.16 | 4.16 | 12.74% | 64,825 |
| May 7, 2026 | 3.80 | 3.93 | 3.69 | 3.69 | 3.69 | -1.34% | 26,892 |
| May 6, 2026 | 3.77 | 3.84 | 3.74 | 3.74 | 3.74 | 0.54% | 12,700 |
| May 5, 2026 | 3.73 | 3.73 | 3.64 | 3.72 | 3.72 | 0.54% | 9,944 |
| May 4, 2026 | 3.78 | 3.78 | 3.64 | 3.70 | 3.70 | -2.06% | 14,232 |
| May 1, 2026 | 3.65 | 3.78 | 3.65 | 3.78 | 3.78 | 7.21% | 5,419 |
| Apr 30, 2026 | 3.59 | 3.62 | 3.52 | 3.52 | 3.52 | -2.03% | 45,722 |
| Apr 29, 2026 | 3.65 | 3.65 | 3.60 | 3.60 | 3.60 | -0.77% | 25,057 |
| Apr 28, 2026 | 3.68 | 3.68 | 3.59 | 3.63 | 3.63 | -3.07% | 27,071 |
| Apr 27, 2026 | 3.80 | 3.87 | 3.68 | 3.74 | 3.74 | -2.35% | 61,433 |
| Apr 24, 2026 | 3.74 | 3.88 | 3.70 | 3.83 | 3.83 | 4.08% | 44,441 |
| Apr 23, 2026 | 3.65 | 3.71 | 3.59 | 3.68 | 3.68 | - | 29,835 |
| Apr 22, 2026 | 4.13 | 4.13 | 3.64 | 3.68 | 3.68 | 1.52% | 18,678 |
| Apr 21, 2026 | 3.70 | 3.79 | 3.58 | 3.63 | 3.62 | -4.50% | 48,666 |
| Apr 20, 2026 | 3.65 | 3.81 | 3.59 | 3.80 | 3.80 | 5.09% | 19,946 |
| Apr 17, 2026 | 3.57 | 3.63 | 3.55 | 3.61 | 3.61 | 3.20% | 19,275 |
| Apr 16, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.23% | 9,083 |
| Apr 15, 2026 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -1.38% | 7,954 |
| Apr 14, 2026 | 3.60 | 3.65 | 3.60 | 3.63 | 3.63 | 3.71% | 24,302 |
| Apr 13, 2026 | 3.44 | 3.51 | 3.39 | 3.50 | 3.50 | 2.94% | 25,762 |
| Apr 10, 2026 | 3.24 | 3.40 | 3.24 | 3.40 | 3.40 | 4.29% | 4,702 |
| Apr 9, 2026 | 3.00 | 3.31 | 2.95 | 3.26 | 3.26 | 12.41% | 31,169 |
| Apr 8, 2026 | 3.04 | 3.04 | 2.86 | 2.90 | 2.90 | 6.42% | 102,007 |
| Apr 7, 2026 | 2.62 | 2.73 | 2.62 | 2.73 | 2.73 | -1.05% | 590 |
| Apr 6, 2026 | 2.84 | 2.84 | 2.75 | 2.75 | 2.75 | -3.03% | 10,603 |
| Apr 2, 2026 | 2.73 | 2.84 | 2.73 | 2.84 | 2.84 | -2.07% | 29,662 |
| Apr 1, 2026 | 2.97 | 3.05 | 2.90 | 2.90 | 2.90 | -3.33% | 11,135 |
| Mar 31, 2026 | 2.75 | 3.00 | 2.75 | 3.00 | 3.00 | 11.11% | 36,607 |
| Mar 30, 2026 | 2.78 | 2.79 | 2.68 | 2.70 | 2.70 | -4.19% | 17,634 |
| Mar 27, 2026 | 2.79 | 2.82 | 2.79 | 2.82 | 2.82 | 1.29% | 5,163 |
| Mar 26, 2026 | 2.88 | 2.88 | 2.78 | 2.78 | 2.78 | -3.80% | 2,840 |
| Mar 25, 2026 | 2.80 | 2.97 | 2.80 | 2.89 | 2.89 | 6.32% | 38,489 |
| Mar 24, 2026 | 2.72 | 2.72 | 2.60 | 2.72 | 2.72 | 1.23% | 15,672 |
| Mar 23, 2026 | 2.60 | 2.77 | 2.60 | 2.69 | 2.69 | -0.11% | 66,445 |
| Mar 20, 2026 | 2.79 | 2.79 | 2.59 | 2.69 | 2.69 | -7.24% | 299,862 |
| Mar 19, 2026 | 2.92 | 3.03 | 2.77 | 2.90 | 2.90 | -6.15% | 77,329 |
| Mar 18, 2026 | 3.15 | 3.19 | 3.03 | 3.09 | 3.09 | -3.44% | 27,481 |
| Mar 17, 2026 | 3.23 | 3.26 | 3.15 | 3.20 | 3.20 | 0.38% | 24,668 |
| Mar 16, 2026 | 3.42 | 3.44 | 3.19 | 3.19 | 3.19 | 2.91% | 24,290 |
| Mar 13, 2026 | 3.30 | 3.31 | 3.10 | 3.10 | 3.10 | -5.09% | 37,746 |
| Mar 12, 2026 | 3.34 | 3.35 | 3.26 | 3.26 | 3.26 | -4.51% | 25,778 |
| Mar 11, 2026 | 3.33 | 3.42 | 3.33 | 3.42 | 3.42 | -2.26% | 13,174 |
| Mar 10, 2026 | 3.39 | 3.76 | 3.39 | 3.50 | 3.50 | 6.62% | 15,404 |
| Mar 9, 2026 | 3.22 | 3.39 | 3.10 | 3.28 | 3.28 | -1.91% | 26,098 |
| Mar 6, 2026 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | -0.77% | 27,209 |
| Mar 5, 2026 | 3.51 | 3.52 | 3.35 | 3.37 | 3.37 | -3.44% | 41,039 |
| Mar 4, 2026 | 3.49 | 3.50 | 3.44 | 3.49 | 3.49 | 0.29% | 13,283 |
| Mar 3, 2026 | 3.70 | 3.70 | 3.34 | 3.48 | 3.48 | -3.76% | 14,439 |
| Mar 2, 2026 | 3.69 | 3.71 | 3.49 | 3.62 | 3.62 | -2.53% | 47,962 |
| Feb 27, 2026 | 3.47 | 3.71 | 3.46 | 3.71 | 3.71 | 8.45% | 42,013 |