Founders Metals Inc. (FDMIF)
OTCMKTS
· Delayed Price · Currency is USD
2.550
-0.130 (-4.85%)
Jul 8, 2025, 3:59 PM EDT
Founders Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 2.65 | 2.65 | 2.45 | 2.55 | 2.55 | -4.85% | 94,381 |
| Jul 7, 2025 | 2.90 | 2.90 | 2.67 | 2.68 | 2.68 | -5.50% | 53,021 |
| Jul 3, 2025 | 2.88 | 2.88 | 2.80 | 2.84 | 2.84 | -0.49% | 8,280 |
| Jul 2, 2025 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | -4.81% | 20,236 |
| Jul 1, 2025 | 3.05 | 3.05 | 2.99 | 2.99 | 2.99 | -0.86% | 3,523 |
| Jun 30, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 6.04% | 4,300 |
| Jun 27, 2025 | 2.89 | 2.90 | 2.85 | 2.85 | 2.85 | -2.96% | 10,611 |
| Jun 26, 2025 | 2.98 | 3.00 | 2.94 | 2.94 | 2.94 | -0.51% | 16,922 |
| Jun 25, 2025 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | - | 23,215 |
| Jun 24, 2025 | 2.94 | 3.03 | 2.92 | 2.95 | 2.95 | 6.85% | 32,912 |
| Jun 23, 2025 | 3.08 | 3.08 | 2.75 | 2.76 | 2.76 | -9.65% | 88,650 |
| Jun 20, 2025 | 2.96 | 3.12 | 2.96 | 3.06 | 3.06 | 3.24% | 53,374 |
| Jun 18, 2025 | 2.76 | 3.01 | 2.73 | 2.96 | 2.96 | 6.86% | 154,387 |
| Jun 17, 2025 | 3.02 | 3.02 | 2.70 | 2.77 | 2.77 | -5.69% | 80,289 |
| Jun 16, 2025 | 3.00 | 3.00 | 2.93 | 2.94 | 2.94 | -2.52% | 29,496 |
| Jun 13, 2025 | 3.16 | 3.29 | 2.99 | 3.01 | 3.01 | -4.35% | 50,615 |
| Jun 12, 2025 | 3.27 | 3.27 | 3.15 | 3.15 | 3.15 | 0.96% | 20,630 |
| Jun 11, 2025 | 3.23 | 3.23 | 3.12 | 3.12 | 3.12 | -3.11% | 26,901 |
| Jun 10, 2025 | 3.21 | 3.22 | 3.20 | 3.22 | 3.22 | 3.87% | 10,526 |
| Jun 9, 2025 | 3.08 | 3.10 | 3.02 | 3.10 | 3.10 | 1.44% | 23,961 |
| Jun 6, 2025 | 3.18 | 3.18 | 2.99 | 3.06 | 3.06 | -4.80% | 23,160 |
| Jun 5, 2025 | 3.34 | 3.34 | 3.21 | 3.21 | 3.21 | -3.05% | 33,711 |
| Jun 4, 2025 | 3.31 | 3.31 | 3.22 | 3.31 | 3.31 | 1.44% | 53,390 |
| Jun 3, 2025 | 3.31 | 3.37 | 3.25 | 3.26 | 3.26 | -1.45% | 40,984 |
| Jun 2, 2025 | 3.16 | 3.31 | 2.96 | 3.31 | 3.31 | 3.50% | 141,432 |
| May 30, 2025 | 3.33 | 3.33 | 3.20 | 3.20 | 3.20 | -3.90% | 6,640 |
| May 29, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.15% | 841 |
| May 28, 2025 | 3.37 | 3.37 | 3.24 | 3.33 | 3.33 | 0.73% | 6,636 |
| May 27, 2025 | 3.30 | 3.33 | 3.29 | 3.30 | 3.30 | -2.91% | 15,375 |
| May 23, 2025 | 3.19 | 3.40 | 3.19 | 3.40 | 3.40 | 6.25% | 9,176 |
| May 22, 2025 | 3.34 | 3.34 | 3.20 | 3.20 | 3.20 | -3.18% | 6,642 |
| May 21, 2025 | 3.32 | 3.34 | 3.18 | 3.31 | 3.31 | -0.15% | 49,761 |
| May 20, 2025 | 2.95 | 3.31 | 2.95 | 3.31 | 3.31 | 14.53% | 30,866 |
| May 19, 2025 | 2.89 | 2.89 | 2.87 | 2.89 | 2.89 | 1.76% | 18,915 |
| May 16, 2025 | 3.02 | 3.03 | 2.84 | 2.84 | 2.84 | -3.27% | 37,917 |
| May 15, 2025 | 2.95 | 2.99 | 2.93 | 2.94 | 2.94 | -1.31% | 24,720 |
| May 14, 2025 | 3.02 | 3.07 | 2.78 | 2.98 | 2.98 | -1.72% | 178,988 |
| May 13, 2025 | 3.08 | 3.08 | 3.02 | 3.03 | 3.03 | -1.08% | 4,617 |
| May 12, 2025 | 3.23 | 3.23 | 3.02 | 3.06 | 3.06 | -6.71% | 41,481 |
| May 9, 2025 | 3.30 | 3.33 | 3.27 | 3.28 | 3.28 | 2.82% | 5,003 |
| May 8, 2025 | 3.20 | 3.21 | 3.12 | 3.19 | 3.19 | -1.27% | 12,395 |
| May 7, 2025 | 3.44 | 3.44 | 3.23 | 3.23 | 3.23 | -6.62% | 12,168 |
| May 6, 2025 | 3.44 | 3.50 | 3.30 | 3.46 | 3.46 | 3.90% | 86,413 |
| May 5, 2025 | 3.12 | 3.33 | 3.12 | 3.33 | 3.33 | 7.07% | 12,034 |
| May 2, 2025 | 3.07 | 3.15 | 3.06 | 3.11 | 3.11 | 2.47% | 19,616 |
| May 1, 2025 | 3.07 | 3.07 | 3.03 | 3.04 | 3.04 | -3.13% | 10,100 |
| Apr 30, 2025 | 3.21 | 3.21 | 3.11 | 3.13 | 3.13 | -1.79% | 25,349 |
| Apr 29, 2025 | 3.29 | 3.29 | 3.19 | 3.19 | 3.19 | -3.92% | 21,262 |
| Apr 28, 2025 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | 1.53% | 8,925 |
| Apr 25, 2025 | 3.22 | 3.32 | 3.22 | 3.27 | 3.27 | -1.33% | 4,252 |