Founders Metals Inc. (FDMIF)
OTCMKTS · Delayed Price · Currency is USD
5.42
-0.04 (-0.73%)
At close: Oct 19, 2026
FDMIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5.46 | 5.49 | 5.40 | 5.42 | 5.42 | -0.73% | 48,761 |
| Oct 16, 2026 | 5.54 | 5.54 | 5.37 | 5.46 | 5.46 | -0.94% | 46,944 |
| Oct 15, 2026 | 5.32 | 5.56 | 5.32 | 5.51 | 5.51 | 3.40% | 65,140 |
| Oct 14, 2026 | 5.81 | 5.81 | 5.31 | 5.33 | 5.33 | -7.30% | 135,425 |
| Oct 13, 2026 | 6.06 | 6.09 | 5.75 | 5.75 | 5.75 | -5.04% | 86,332 |
| Oct 12, 2026 | 6.18 | 6.25 | 5.96 | 6.06 | 6.06 | 2.63% | 36,859 |
| Oct 9, 2026 | 5.76 | 5.95 | 5.75 | 5.90 | 5.90 | 1.72% | 106,226 |
| Oct 8, 2026 | 5.95 | 5.99 | 5.75 | 5.80 | 5.80 | -1.59% | 64,167 |
| Oct 7, 2026 | 5.75 | 6.00 | 5.71 | 5.89 | 5.89 | 3.21% | 188,408 |
| Oct 6, 2026 | 5.83 | 5.97 | 5.70 | 5.71 | 5.71 | -1.55% | 93,325 |
| Oct 5, 2026 | 5.90 | 5.99 | 5.70 | 5.80 | 5.80 | 0.35% | 218,911 |
| Oct 2, 2026 | 5.75 | 5.99 | 5.54 | 5.78 | 5.78 | 6.06% | 598,076 |
| Oct 1, 2026 | 5.01 | 6.25 | 5.01 | 5.45 | 5.45 | 7.92% | 448,702 |
| Sep 30, 2026 | 4.97 | 5.06 | 4.86 | 5.05 | 5.05 | 5.32% | 48,684 |
| Sep 29, 2026 | 4.86 | 4.86 | 4.77 | 4.80 | 4.80 | 0.45% | 58,991 |
| Sep 28, 2026 | 4.98 | 5.02 | 4.77 | 4.77 | 4.77 | -5.86% | 32,549 |
| Sep 25, 2026 | 4.99 | 5.14 | 4.90 | 5.07 | 5.07 | 2.64% | 31,589 |
| Sep 24, 2026 | 4.91 | 4.97 | 4.88 | 4.94 | 4.94 | 0.82% | 94,014 |
| Sep 23, 2026 | 4.81 | 4.93 | 4.64 | 4.90 | 4.90 | 1.03% | 46,958 |
| Sep 22, 2026 | 4.79 | 4.87 | 4.75 | 4.85 | 4.85 | 1.78% | 71,239 |
| Sep 21, 2026 | 4.42 | 4.80 | 4.42 | 4.77 | 4.77 | 8.99% | 105,573 |
| Sep 18, 2026 | 4.26 | 4.46 | 4.13 | 4.37 | 4.37 | 3.60% | 296,764 |
| Sep 17, 2026 | 4.18 | 4.25 | 4.18 | 4.22 | 4.22 | 5.61% | 26,215 |
| Sep 16, 2026 | 4.25 | 4.26 | 3.88 | 4.00 | 4.00 | -5.06% | 45,575 |
| Sep 15, 2026 | 4.24 | 4.25 | 4.20 | 4.21 | 4.21 | -3.02% | 25,860 |
| Sep 14, 2026 | 4.39 | 4.39 | 4.25 | 4.34 | 4.34 | -1.08% | 5,138 |
| Sep 11, 2026 | 4.58 | 4.65 | 4.34 | 4.39 | 4.39 | -0.96% | 21,133 |
| Sep 10, 2026 | 4.71 | 4.71 | 4.43 | 4.43 | 4.43 | -7.32% | 15,355 |
| Sep 9, 2026 | 4.50 | 4.99 | 4.50 | 4.78 | 4.78 | 9.99% | 71,335 |
| Sep 8, 2026 | 4.25 | 4.39 | 4.25 | 4.35 | 4.35 | 2.45% | 18,498 |
| Sep 4, 2026 | 4.20 | 4.26 | 4.20 | 4.24 | 4.24 | -1.35% | 26,409 |
| Sep 3, 2026 | 4.30 | 4.38 | 4.30 | 4.30 | 4.30 | 0.70% | 37,167 |
| Sep 2, 2026 | 4.10 | 4.27 | 4.10 | 4.27 | 4.27 | 5.96% | 40,691 |
| Sep 1, 2026 | 4.21 | 4.26 | 4.03 | 4.03 | 4.03 | -4.90% | 52,666 |
| Aug 31, 2026 | 5.05 | 5.05 | 4.23 | 4.24 | 4.24 | -1.57% | 10,836 |
| Aug 28, 2026 | 4.50 | 4.50 | 4.25 | 4.31 | 4.31 | -4.33% | 27,643 |
| Aug 27, 2026 | 4.79 | 4.79 | 4.42 | 4.50 | 4.50 | -4.86% | 12,630 |
| Aug 26, 2026 | 4.52 | 4.75 | 4.52 | 4.73 | 4.73 | 3.61% | 14,258 |
| Aug 25, 2026 | 4.40 | 4.57 | 4.39 | 4.57 | 4.57 | 4.18% | 28,602 |
| Aug 24, 2026 | 4.31 | 4.38 | 4.18 | 4.38 | 4.38 | 2.31% | 32,888 |
| Aug 21, 2026 | 4.39 | 4.39 | 4.28 | 4.28 | 4.28 | -3.02% | 13,083 |
| Aug 20, 2026 | 4.41 | 4.60 | 4.36 | 4.42 | 4.42 | 0.72% | 5,966 |
| Aug 19, 2026 | 4.25 | 4.39 | 4.25 | 4.39 | 4.39 | 5.83% | 99,280 |
| Aug 18, 2026 | 4.28 | 4.43 | 4.14 | 4.14 | 4.14 | -1.35% | 20,424 |
| Aug 17, 2026 | 4.06 | 4.20 | 4.05 | 4.20 | 4.20 | 3.96% | 35,354 |
| Aug 14, 2026 | 3.80 | 4.11 | 3.80 | 4.04 | 4.04 | 5.48% | 50,077 |
| Aug 13, 2026 | 3.86 | 3.86 | 3.74 | 3.83 | 3.83 | -0.39% | 17,392 |
| Aug 12, 2026 | 3.85 | 3.86 | 3.76 | 3.85 | 3.85 | 2.81% | 28,368 |
| Aug 11, 2026 | 3.94 | 3.94 | 3.66 | 3.74 | 3.74 | 0.81% | 29,165 |
| Aug 10, 2026 | 3.45 | 3.71 | 3.41 | 3.71 | 3.71 | 9.44% | 34,570 |