Founders Metals Inc. (FDMIF)
OTCMKTS
· Delayed Price · Currency is USD
3.056
+0.096 (3.24%)
Jun 20, 2025, 3:51 PM EDT
Founders Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 3.08 | 3.12 | 3.07 | 3.10 | - | 4.86% | 5,200 |
| Jun 18, 2025 | 2.76 | 3.01 | 2.73 | 2.96 | 2.96 | 6.86% | 154,387 |
| Jun 17, 2025 | 3.02 | 3.02 | 2.70 | 2.77 | 2.77 | -5.69% | 80,289 |
| Jun 16, 2025 | 3.00 | 3.00 | 2.93 | 2.94 | 2.94 | -2.52% | 29,496 |
| Jun 13, 2025 | 3.16 | 3.29 | 2.99 | 3.01 | 3.01 | -4.35% | 50,615 |
| Jun 12, 2025 | 3.27 | 3.27 | 3.15 | 3.15 | 3.15 | 0.96% | 20,630 |
| Jun 11, 2025 | 3.23 | 3.23 | 3.12 | 3.12 | 3.12 | -3.11% | 26,901 |
| Jun 10, 2025 | 3.21 | 3.22 | 3.20 | 3.22 | 3.22 | 3.87% | 10,526 |
| Jun 9, 2025 | 3.08 | 3.10 | 3.02 | 3.10 | 3.10 | 1.44% | 23,961 |
| Jun 6, 2025 | 3.18 | 3.18 | 2.99 | 3.06 | 3.06 | -4.80% | 23,160 |
| Jun 5, 2025 | 3.34 | 3.34 | 3.21 | 3.21 | 3.21 | -3.05% | 33,711 |
| Jun 4, 2025 | 3.31 | 3.31 | 3.22 | 3.31 | 3.31 | 1.44% | 53,390 |
| Jun 3, 2025 | 3.31 | 3.37 | 3.25 | 3.26 | 3.26 | -1.45% | 40,984 |
| Jun 2, 2025 | 3.16 | 3.31 | 2.96 | 3.31 | 3.31 | 3.50% | 141,432 |
| May 30, 2025 | 3.33 | 3.33 | 3.20 | 3.20 | 3.20 | -3.90% | 6,640 |
| May 29, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.15% | 841 |
| May 28, 2025 | 3.37 | 3.37 | 3.24 | 3.33 | 3.33 | 0.73% | 6,636 |
| May 27, 2025 | 3.30 | 3.33 | 3.29 | 3.30 | 3.30 | -2.91% | 15,375 |
| May 23, 2025 | 3.19 | 3.40 | 3.19 | 3.40 | 3.40 | 6.25% | 9,176 |
| May 22, 2025 | 3.34 | 3.34 | 3.20 | 3.20 | 3.20 | -3.18% | 6,642 |
| May 21, 2025 | 3.32 | 3.34 | 3.18 | 3.31 | 3.31 | -0.15% | 49,761 |
| May 20, 2025 | 2.95 | 3.31 | 2.95 | 3.31 | 3.31 | 14.53% | 30,866 |
| May 19, 2025 | 2.89 | 2.89 | 2.87 | 2.89 | 2.89 | 1.76% | 18,915 |
| May 16, 2025 | 3.02 | 3.03 | 2.84 | 2.84 | 2.84 | -3.27% | 37,917 |
| May 15, 2025 | 2.95 | 2.99 | 2.93 | 2.94 | 2.94 | -1.31% | 24,720 |
| May 14, 2025 | 3.02 | 3.07 | 2.78 | 2.98 | 2.98 | -1.72% | 178,988 |
| May 13, 2025 | 3.08 | 3.08 | 3.02 | 3.03 | 3.03 | -1.08% | 4,617 |
| May 12, 2025 | 3.23 | 3.23 | 3.02 | 3.06 | 3.06 | -6.71% | 41,481 |
| May 9, 2025 | 3.30 | 3.33 | 3.27 | 3.28 | 3.28 | 2.82% | 5,003 |
| May 8, 2025 | 3.20 | 3.21 | 3.12 | 3.19 | 3.19 | -1.27% | 12,395 |
| May 7, 2025 | 3.44 | 3.44 | 3.23 | 3.23 | 3.23 | -6.62% | 12,168 |
| May 6, 2025 | 3.44 | 3.50 | 3.30 | 3.46 | 3.46 | 3.90% | 86,413 |
| May 5, 2025 | 3.12 | 3.33 | 3.12 | 3.33 | 3.33 | 7.07% | 12,034 |
| May 2, 2025 | 3.07 | 3.15 | 3.06 | 3.11 | 3.11 | 2.47% | 19,616 |
| May 1, 2025 | 3.07 | 3.07 | 3.03 | 3.04 | 3.04 | -3.13% | 10,100 |
| Apr 30, 2025 | 3.21 | 3.21 | 3.11 | 3.13 | 3.13 | -1.79% | 25,349 |
| Apr 29, 2025 | 3.29 | 3.29 | 3.19 | 3.19 | 3.19 | -3.92% | 21,262 |
| Apr 28, 2025 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | 1.53% | 8,925 |
| Apr 25, 2025 | 3.22 | 3.32 | 3.22 | 3.27 | 3.27 | -1.33% | 4,252 |
| Apr 24, 2025 | 3.34 | 3.37 | 3.25 | 3.31 | 3.31 | 0.42% | 9,119 |
| Apr 23, 2025 | 3.25 | 3.40 | 3.24 | 3.30 | 3.30 | -3.51% | 45,840 |
| Apr 22, 2025 | 3.62 | 3.62 | 3.42 | 3.42 | 3.42 | -6.04% | 15,275 |
| Apr 21, 2025 | 3.76 | 3.76 | 3.54 | 3.64 | 3.64 | -2.15% | 96,189 |
| Apr 17, 2025 | 3.95 | 3.95 | 3.70 | 3.72 | 3.72 | -6.06% | 112,573 |
| Apr 16, 2025 | 4.03 | 4.15 | 3.95 | 3.96 | 3.96 | -0.50% | 18,431 |
| Apr 15, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | -1.49% | 12,229 |
| Apr 14, 2025 | 4.13 | 4.18 | 3.96 | 4.04 | 4.04 | -1.70% | 30,082 |
| Apr 11, 2025 | 3.84 | 4.12 | 3.82 | 4.11 | 4.11 | 14.13% | 38,732 |
| Apr 10, 2025 | 3.27 | 3.63 | 3.26 | 3.60 | 3.60 | 10.02% | 22,295 |
| Apr 9, 2025 | 2.99 | 3.28 | 2.99 | 3.27 | 3.27 | 9.10% | 127,820 |