Skip to main content
Founders Metals Inc. (FDMIF)
OTCMKTS · Delayed Price · Currency is USD
3.970
-0.010 (-0.25%)
Feb 4, 2025, 9:31 AM EST

Founders Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20253.903.983.783.983.980.73%11,535
Jan 31, 20253.903.963.903.953.95-1.22%16,007
Jan 30, 20253.714.003.684.004.0016.28%31,844
Jan 29, 20253.483.483.403.443.442.08%7,736
Jan 28, 20253.323.373.183.373.37-0.30%40,100
Jan 27, 20253.503.503.353.383.38-2.31%7,719
Jan 24, 20253.533.613.383.463.46-1.70%23,667
Jan 23, 20253.543.543.493.523.52-1.40%16,348
Jan 22, 20253.583.603.533.573.572.94%30,670
Jan 21, 20253.493.613.383.473.47-3.93%47,111
Jan 17, 20253.773.793.613.613.61-5.30%4,470
Jan 16, 20253.803.853.803.813.810.82%32,882
Jan 15, 20253.963.983.753.783.78-4.08%5,416
Jan 14, 20253.894.053.893.943.941.55%22,361
Jan 13, 20253.883.923.873.883.88-0.97%12,982
Jan 10, 20253.983.983.903.923.92-3.92%6,327
Jan 8, 20254.044.093.984.084.080.87%14,979
Jan 7, 20253.994.063.964.054.051.89%2,028
Jan 6, 20253.793.983.753.973.975.87%57,321
Jan 3, 20253.503.753.503.753.756.23%28,897
Jan 2, 20253.313.533.303.533.539.29%38,000
Dec 31, 20243.163.263.133.233.234.53%17,010
Dec 30, 20243.113.113.073.093.09-1.12%8,950
Dec 27, 20243.163.163.083.133.13-0.79%10,324
Dec 26, 20243.153.153.153.153.15-1.25%636
Dec 24, 20243.123.213.123.193.192.41%12,305
Dec 23, 20243.123.133.113.123.12-1.27%15,291
Dec 20, 20243.043.163.043.163.163.68%11,660
Dec 19, 20243.113.113.043.043.04-3.70%7,075
Dec 18, 20243.363.363.153.163.16-6.51%4,201
Dec 17, 20243.283.383.213.383.383.68%3,695
Dec 16, 20243.253.263.193.263.260.31%10,330
Dec 13, 20243.203.253.053.253.25-1.22%17,080
Dec 12, 20243.313.323.283.293.29-6.40%25,911
Dec 11, 20243.143.523.143.523.5215.47%36,399
Dec 10, 20243.023.092.993.043.04-1.17%14,858
Dec 9, 20243.123.123.043.083.081.32%12,440
Dec 6, 20243.113.113.043.043.04-4.10%15,092
Dec 5, 20242.923.172.923.173.178.19%8,771
Dec 4, 20242.912.932.892.932.930.69%9,075
Dec 3, 20242.742.912.742.912.915.66%8,786
Dec 2, 20242.752.762.702.752.75-3.03%37,824
Nov 29, 20242.842.842.842.842.84-0.70%3,516
Nov 27, 20242.842.862.842.862.861.67%5,576
Nov 26, 20242.882.882.812.812.81-2.33%4,410
Nov 25, 20243.113.112.802.882.88-3.84%8,581
Nov 22, 20243.033.032.953.003.00-0.33%12,150
Nov 21, 20243.063.113.013.013.01-5.21%33,819
Nov 20, 20243.113.243.113.173.171.93%14,497
Nov 19, 20243.003.143.003.113.114.12%50,622
Nov 18, 20243.003.072.992.992.991.95%25,603
Nov 15, 20242.782.952.782.932.933.17%15,977
Nov 14, 20242.722.902.722.842.843.27%23,710
Nov 13, 20242.902.902.752.752.75-6.87%14,450
Nov 12, 20243.013.012.792.952.95-1.34%17,619
Nov 11, 20243.183.182.952.992.99-5.58%38,695
Nov 8, 20243.223.233.153.173.17-1.71%16,908
Nov 7, 20242.863.282.863.233.2313.56%73,554
Nov 6, 20242.742.842.742.842.841.07%42,050
Nov 5, 20242.712.822.702.812.814.85%20,835
Nov 4, 20242.532.802.532.682.681.90%36,397
Nov 1, 20242.812.832.592.632.63-5.05%32,931
Oct 31, 20242.792.852.702.772.77-2.02%46,795
Oct 30, 20242.502.882.502.832.83-1.84%35,509
Oct 29, 20242.742.882.722.882.889.09%82,699
Oct 28, 20242.652.662.602.642.64-2.69%11,217
Oct 25, 20242.652.742.632.712.711.61%18,657
Oct 24, 20242.662.702.642.672.671.91%28,750
Oct 23, 20242.602.622.422.622.621.95%13,505
Oct 22, 20242.702.722.562.572.570.59%37,432
Oct 21, 20242.432.562.402.562.567.22%34,310
Oct 18, 20242.242.482.242.382.387.34%52,134
Oct 17, 20242.182.222.122.222.225.71%49,318
Oct 16, 20242.092.122.092.102.100.96%38,371
Oct 15, 20242.082.092.022.082.08-3.70%60,057
Oct 14, 20242.102.162.102.162.165.88%42,702
Oct 11, 20242.022.142.022.042.041.04%66,872
Oct 10, 20241.862.021.862.022.029.14%36,800
Oct 9, 20241.911.911.851.851.85-3.14%9,852
Oct 8, 20241.901.911.891.911.91-10,610
Oct 7, 20241.901.921.901.911.91-0.52%8,300
Oct 4, 20241.911.921.881.921.922.67%15,121
Oct 3, 20241.881.891.861.871.87-2.09%10,577
Oct 2, 20241.931.931.901.911.91-0.52%20,555
Oct 1, 20241.911.981.891.921.926.08%24,760
Sep 30, 20241.941.941.751.811.81-4.74%59,089
Sep 27, 20241.971.971.901.901.90-3.06%32,908
Sep 26, 20241.951.981.951.961.96-0.51%14,427
Sep 25, 20242.002.001.921.971.97-2.96%34,777
Sep 24, 20242.032.031.922.032.030.50%97,524
Sep 23, 20242.042.042.022.022.02-0.98%3,166
Sep 20, 20241.942.041.942.042.048.86%5,050
Sep 19, 20241.901.901.861.871.871.30%6,999
Sep 18, 20241.871.891.831.851.85-1.60%8,161
Sep 17, 20241.901.901.871.881.882.73%14,796
Sep 16, 20241.741.881.741.831.83-1.08%26,718
Sep 13, 20242.032.031.821.851.855.11%17,499
Sep 12, 20241.681.791.681.761.763.96%19,121
Sep 11, 20241.651.701.651.691.691.80%1,598
Sep 10, 20241.661.671.651.661.660.79%7,498