Founders Metals Inc. (FDMIF)
OTCMKTS
· Delayed Price · Currency is USD
3.314
+0.015 (0.44%)
Apr 24, 2025, 3:19 PM EDT
Founders Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 3.34 | 3.34 | 3.25 | 3.32 | - | 0.48% | 100 |
| 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 |
| Apr 8, 2025 | 3.37 | 3.37 | 3.00 | 3.00 | 3.00 | -6.54% | 91,672 |
| Apr 7, 2025 | 3.28 | 3.33 | 3.10 | 3.21 | 3.21 | -1.83% | 174,949 |
| Apr 4, 2025 | 3.70 | 3.70 | 3.15 | 3.27 | 3.27 | -12.57% | 143,369 |
| Apr 3, 2025 | 3.79 | 3.83 | 3.72 | 3.74 | 3.74 | -1.84% | 38,112 |
| Apr 2, 2025 | 3.77 | 3.83 | 3.72 | 3.81 | 3.81 | 1.33% | 21,951 |
| Apr 1, 2025 | 3.94 | 3.94 | 3.76 | 3.76 | 3.76 | -8.16% | 21,057 |
| Mar 31, 2025 | 4.01 | 4.10 | 3.81 | 4.09 | 4.09 | 2.94% | 63,164 |
| Mar 28, 2025 | 4.22 | 4.22 | 3.98 | 3.98 | 3.98 | -5.51% | 29,706 |
| Mar 27, 2025 | 4.13 | 4.21 | 4.10 | 4.21 | 4.21 | 4.26% | 4,048 |
| Mar 26, 2025 | 4.05 | 4.05 | 4.03 | 4.04 | 4.04 | 0.42% | 8,750 |
| Mar 25, 2025 | 4.02 | 4.06 | 3.94 | 4.02 | 4.02 | 1.77% | 18,126 |
| Mar 24, 2025 | 3.99 | 4.04 | 3.95 | 3.95 | 3.95 | -1.25% | 8,870 |
| Mar 21, 2025 | 4.10 | 4.10 | 3.97 | 4.00 | 4.00 | -2.44% | 22,971 |
| Mar 20, 2025 | 4.10 | 4.13 | 4.06 | 4.10 | 4.10 | -0.56% | 21,707 |
| Mar 19, 2025 | 4.26 | 4.26 | 4.08 | 4.12 | 4.12 | -2.76% | 49,765 |
| Mar 18, 2025 | 4.07 | 4.25 | 4.07 | 4.24 | 4.24 | 5.37% | 18,482 |
| Mar 17, 2025 | 3.91 | 4.02 | 3.89 | 4.02 | 4.02 | 4.93% | 48,240 |
| Mar 14, 2025 | 3.89 | 3.89 | 3.84 | 3.84 | 3.84 | 0.13% | 11,395 |
| Mar 13, 2025 | 3.74 | 3.90 | 3.69 | 3.83 | 3.83 | 3.99% | 36,788 |
| Mar 12, 2025 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 2.19% | 29,739 |
| Mar 11, 2025 | 3.60 | 3.64 | 3.59 | 3.60 | 3.60 | -0.39% | 23,269 |
| Mar 10, 2025 | 3.70 | 3.70 | 3.52 | 3.62 | 3.62 | -4.79% | 57,069 |
| Mar 7, 2025 | 3.75 | 3.80 | 3.69 | 3.80 | 3.80 | 3.26% | 17,187 |
| Mar 6, 2025 | 3.84 | 3.84 | 3.68 | 3.68 | 3.68 | -5.64% | 48,119 |
| Mar 5, 2025 | 3.82 | 3.90 | 3.74 | 3.90 | 3.90 | 5.41% | 31,033 |
| Mar 4, 2025 | 3.91 | 3.91 | 3.70 | 3.70 | 3.70 | -4.79% | 25,177 |
| Mar 3, 2025 | 3.95 | 4.08 | 3.89 | 3.89 | 3.89 | -1.87% | 17,116 |
| Feb 28, 2025 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | 1.93% | 8,906 |
| Feb 27, 2025 | 3.96 | 3.96 | 3.84 | 3.89 | 3.89 | -3.60% | 16,711 |
| Feb 26, 2025 | 4.02 | 4.07 | 4.00 | 4.03 | 4.03 | 0.40% | 17,058 |
| Feb 25, 2025 | 4.05 | 4.05 | 3.96 | 4.01 | 4.01 | -1.13% | 25,045 |
| Feb 24, 2025 | 4.17 | 4.24 | 4.06 | 4.06 | 4.06 | -2.57% | 14,809 |
| Feb 21, 2025 | 4.05 | 4.36 | 3.99 | 4.17 | 4.17 | 3.14% | 22,066 |
| Feb 20, 2025 | 3.91 | 4.11 | 3.90 | 4.04 | 4.04 | 5.26% | 38,396 |
| Feb 19, 2025 | 3.76 | 3.84 | 3.70 | 3.84 | 3.84 | 2.35% | 28,428 |
| Feb 18, 2025 | 3.70 | 3.80 | 3.70 | 3.75 | 3.75 | 1.71% | 16,471 |
| Feb 14, 2025 | 3.73 | 3.76 | 3.68 | 3.69 | 3.69 | -0.89% | 18,551 |
| Feb 13, 2025 | 3.68 | 3.72 | 3.67 | 3.72 | 3.72 | 0.27% | 8,915 |
| Feb 12, 2025 | 3.71 | 3.71 | 3.67 | 3.71 | 3.71 | -0.43% | 6,982 |