Founders Metals Inc. (FDMIF)
OTCMKTS · Delayed Price · Currency is USD
3.030
-0.430 (-12.43%)
Jun 5, 2026, 3:43 PM EST
FDMIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 3.77 | 3.84 | 3.74 | 3.74 | 3.74 | 0.54% | 23,805 |
| May 5, 2026 | 3.73 | 3.73 | 3.64 | 3.72 | 3.72 | 0.54% | 22,695 |
| 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% | 9,104 |
| Apr 30, 2026 | 3.59 | 3.62 | 3.52 | 3.52 | 3.52 | -2.04% | 45,722 |
| Apr 29, 2026 | 3.65 | 3.65 | 3.60 | 3.60 | 3.60 | -0.76% | 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% | 63,210 |
| 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 | - | 33,919 |
| Apr 22, 2026 | 4.13 | 4.13 | 3.64 | 3.68 | 3.68 | 1.53% | 18,678 |
| Apr 21, 2026 | 3.70 | 3.79 | 3.58 | 3.63 | 3.62 | -4.52% | 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% | 25,107 |
| 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 | -1.04% | 2,849 |
| Apr 6, 2026 | 2.84 | 2.84 | 2.75 | 2.75 | 2.75 | -3.05% | 10,603 |
| Apr 2, 2026 | 2.73 | 2.84 | 2.73 | 2.84 | 2.84 | -2.07% | 37,028 |
| 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% | 20,416 |