Founders Metals Inc. (FDMIF)
OTCMKTS · Delayed Price · Currency is USD
2.870
+0.010 (0.35%)
Jul 21, 2026, 1:49 PM EST
FDMIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | - | -1.04% | 1,400 |
| Jul 17, 2026 | 2.84 | 2.91 | 2.84 | 2.89 | 2.89 | 3.40% | 23,145 |
| Jul 16, 2026 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -3.74% | 19,315 |
| Jul 15, 2026 | 2.49 | 3.01 | 2.49 | 2.90 | 2.90 | -1.74% | 36,483 |
| Jul 14, 2026 | 2.91 | 2.96 | 2.88 | 2.96 | 2.96 | 2.62% | 20,699 |
| Jul 13, 2026 | 2.87 | 2.88 | 2.85 | 2.88 | 2.88 | -0.19% | 31,242 |
| Jul 10, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.94% | 917 |
| Jul 9, 2026 | 2.88 | 2.92 | 2.83 | 2.83 | 2.83 | 0.53% | 20,083 |
| Jul 8, 2026 | 2.85 | 2.85 | 2.80 | 2.82 | 2.82 | 0.04% | 34,233 |
| Jul 7, 2026 | 2.88 | 2.88 | 2.80 | 2.81 | 2.81 | -3.63% | 3,916 |
| Jul 6, 2026 | 2.86 | 2.92 | 2.82 | 2.92 | 2.92 | -1.02% | 17,709 |
| Jul 2, 2026 | 2.82 | 2.95 | 2.82 | 2.95 | 2.95 | 6.69% | 20,956 |
| Jul 1, 2026 | 2.74 | 2.78 | 2.74 | 2.77 | 2.77 | 2.03% | 11,172 |
| Jun 30, 2026 | 3.03 | 3.03 | 2.68 | 2.71 | 2.71 | 0.30% | 18,616 |
| Jun 29, 2026 | 2.56 | 2.70 | 2.56 | 2.70 | 2.70 | 2.00% | 11,733 |
| Jun 26, 2026 | 2.57 | 2.65 | 2.57 | 2.65 | 2.65 | 2.28% | 10,656 |
| Jun 25, 2026 | 2.62 | 2.68 | 2.59 | 2.59 | 2.59 | -1.15% | 19,811 |
| Jun 24, 2026 | 2.63 | 2.70 | 2.61 | 2.62 | 2.62 | -3.68% | 35,042 |
| Jun 23, 2026 | 2.65 | 2.84 | 2.60 | 2.72 | 2.72 | 1.42% | 113,064 |
| Jun 22, 2026 | 2.85 | 2.85 | 2.66 | 2.68 | 2.68 | -5.56% | 62,891 |
| Jun 18, 2026 | 2.91 | 2.91 | 2.84 | 2.84 | 2.84 | -3.40% | 18,532 |
| Jun 17, 2026 | 3.19 | 3.20 | 2.88 | 2.94 | 2.94 | -10.09% | 47,822 |
| Jun 16, 2026 | 3.10 | 3.31 | 3.10 | 3.27 | 3.27 | - | 7,537 |
| Jun 15, 2026 | 3.29 | 3.43 | 3.27 | 3.27 | 3.27 | 0.55% | 3,658 |
| Jun 12, 2026 | 3.01 | 3.29 | 3.01 | 3.25 | 3.25 | 5.93% | 33,501 |
| Jun 11, 2026 | 2.87 | 3.17 | 2.87 | 3.07 | 3.07 | 7.42% | 9,886 |
| Jun 10, 2026 | 2.93 | 2.95 | 2.84 | 2.86 | 2.86 | -4.03% | 22,732 |
| Jun 9, 2026 | 3.06 | 3.06 | 2.88 | 2.98 | 2.98 | -4.96% | 29,589 |
| Jun 8, 2026 | 3.15 | 3.20 | 3.00 | 3.13 | 3.13 | 4.45% | 17,366 |
| Jun 5, 2026 | 3.46 | 3.46 | 3.00 | 3.00 | 3.00 | -13.29% | 26,008 |
| Jun 4, 2026 | 3.52 | 3.53 | 3.45 | 3.46 | 3.46 | 2.85% | 14,861 |
| Jun 3, 2026 | 3.45 | 3.50 | 3.33 | 3.36 | 3.36 | -5.03% | 38,518 |
| Jun 2, 2026 | 3.55 | 3.57 | 3.49 | 3.54 | 3.54 | -0.39% | 21,837 |
| Jun 1, 2026 | 3.57 | 3.57 | 3.48 | 3.56 | 3.56 | -1.17% | 21,923 |
| May 29, 2026 | 3.60 | 3.70 | 3.56 | 3.60 | 3.60 | -0.06% | 22,415 |
| May 28, 2026 | 3.56 | 3.68 | 3.53 | 3.60 | 3.60 | 3.18% | 19,685 |
| May 27, 2026 | 3.52 | 3.56 | 3.46 | 3.49 | 3.49 | -3.62% | 11,756 |
| May 26, 2026 | 3.60 | 3.68 | 3.60 | 3.62 | 3.62 | 2.26% | 10,800 |
| May 22, 2026 | 3.59 | 3.60 | 3.54 | 3.54 | 3.54 | -3.28% | 10,993 |
| May 21, 2026 | 3.70 | 3.70 | 3.62 | 3.66 | 3.66 | -0.54% | 27,090 |
| May 20, 2026 | 3.68 | 3.80 | 3.62 | 3.68 | 3.68 | 2.56% | 55,217 |
| May 19, 2026 | 3.89 | 3.89 | 3.59 | 3.59 | 3.59 | -10.70% | 45,135 |
| May 18, 2026 | 4.21 | 4.22 | 4.00 | 4.02 | 4.02 | 0.20% | 19,665 |
| May 15, 2026 | 4.00 | 4.04 | 3.91 | 4.01 | 4.01 | -3.79% | 12,549 |
| May 14, 2026 | 4.10 | 4.17 | 4.10 | 4.17 | 4.17 | -1.23% | 4,617 |
| May 13, 2026 | 4.18 | 4.25 | 4.14 | 4.22 | 4.22 | -1.86% | 31,419 |
| May 12, 2026 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 3.12% | 40,931 |
| May 11, 2026 | 4.20 | 4.20 | 4.12 | 4.17 | 4.17 | 0.24% | 25,066 |
| 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 |