Founders Metals Inc. (FDMIF)
OTCMKTS · Delayed Price · Currency is USD
3.000
+0.044 (1.49%)
Oct 13, 2025, 3:40 PM EDT
Founders Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.13% | 16,772 |
| Sep 24, 2025 | 2.98 | 2.98 | 2.78 | 2.83 | 2.83 | -5.67% | 12,983 |
| Sep 23, 2025 | 2.98 | 3.06 | 2.76 | 3.00 | 3.00 | 4.17% | 29,703 |
| Sep 22, 2025 | 2.87 | 2.88 | 2.82 | 2.88 | 2.88 | 2.56% | 28,773 |
| Sep 19, 2025 | 2.80 | 2.81 | 2.79 | 2.81 | 2.81 | 2.11% | 20,429 |
| Sep 18, 2025 | 2.95 | 2.95 | 2.71 | 2.75 | 2.75 | - | 15,490 |
| Sep 17, 2025 | 2.84 | 2.84 | 2.74 | 2.75 | 2.75 | -2.83% | 24,854 |
| Sep 16, 2025 | 2.99 | 2.99 | 2.81 | 2.83 | 2.83 | -7.52% | 21,503 |
| Sep 15, 2025 | 2.94 | 3.06 | 2.94 | 3.06 | 3.06 | 6.32% | 29,769 |
| Sep 12, 2025 | 2.93 | 3.00 | 2.88 | 2.88 | 2.88 | -0.76% | 11,818 |
| Sep 11, 2025 | 2.93 | 3.03 | 2.90 | 2.90 | 2.90 | -1.76% | 9,968 |
| Sep 10, 2025 | 3.01 | 3.03 | 2.94 | 2.95 | 2.95 | -3.84% | 59,194 |
| Sep 9, 2025 | 3.14 | 3.23 | 3.07 | 3.07 | 3.07 | -4.54% | 13,244 |
| Sep 8, 2025 | 3.12 | 3.22 | 3.12 | 3.22 | 3.22 | 3.21% | 23,306 |
| Sep 5, 2025 | 2.96 | 3.19 | 2.96 | 3.12 | 3.12 | 8.19% | 21,292 |
| Sep 4, 2025 | 2.91 | 2.93 | 2.80 | 2.88 | 2.88 | -1.10% | 30,736 |
| Sep 3, 2025 | 3.06 | 3.06 | 2.88 | 2.91 | 2.91 | -2.54% | 64,322 |
| Sep 2, 2025 | 3.15 | 3.15 | 2.99 | 2.99 | 2.99 | -0.73% | 41,083 |
| Aug 29, 2025 | 2.85 | 3.10 | 2.85 | 3.01 | 3.01 | 9.45% | 104,965 |
| Aug 28, 2025 | 2.61 | 2.75 | 2.59 | 2.75 | 2.75 | 5.61% | 16,033 |
| Aug 27, 2025 | 2.60 | 2.61 | 2.58 | 2.60 | 2.60 | -0.84% | 10,059 |
| Aug 26, 2025 | 2.61 | 2.64 | 2.60 | 2.63 | 2.63 | 0.34% | 22,187 |
| Aug 25, 2025 | 2.69 | 2.69 | 2.60 | 2.62 | 2.62 | -0.49% | 28,521 |
| Aug 22, 2025 | 2.61 | 2.64 | 2.61 | 2.63 | 2.63 | 4.37% | 38,338 |
| Aug 21, 2025 | 2.46 | 2.54 | 2.41 | 2.52 | 2.52 | 6.02% | 32,041 |
| Aug 20, 2025 | 2.29 | 2.46 | 2.29 | 2.38 | 2.38 | 5.64% | 83,072 |
| Aug 19, 2025 | 2.26 | 2.26 | 2.08 | 2.25 | 2.25 | -0.44% | 47,871 |
| Aug 18, 2025 | 2.30 | 2.30 | 2.15 | 2.26 | 2.26 | 2.73% | 19,214 |
| Aug 15, 2025 | 1.97 | 2.24 | 1.94 | 2.20 | 2.20 | 13.40% | 65,065 |
| Aug 14, 2025 | 2.12 | 2.12 | 1.84 | 1.94 | 1.94 | -7.40% | 151,242 |
| Aug 13, 2025 | 2.13 | 2.13 | 2.07 | 2.10 | 2.10 | -2.65% | 165,319 |
| Aug 12, 2025 | 2.16 | 2.16 | 2.10 | 2.15 | 2.15 | -0.83% | 23,458 |
| Aug 11, 2025 | 2.14 | 2.19 | 2.06 | 2.17 | 2.17 | 0.56% | 85,555 |
| Aug 8, 2025 | 2.19 | 2.25 | 2.15 | 2.16 | 2.16 | -5.76% | 57,284 |
| Aug 7, 2025 | 2.30 | 2.30 | 2.08 | 2.29 | 2.29 | -2.01% | 63,102 |
| Aug 6, 2025 | 2.44 | 2.44 | 2.34 | 2.34 | 2.34 | -5.38% | 21,537 |
| Aug 5, 2025 | 2.46 | 2.47 | 2.38 | 2.47 | 2.47 | 2.49% | 23,217 |
| Aug 4, 2025 | 2.40 | 2.41 | 2.39 | 2.41 | 2.41 | 0.50% | 431 |