Fuerte Metals Corp. (FUEMF)
OTCMKTS · Delayed Price · Currency is USD
7.00
+0.17 (2.54%)
At close: Mar 27, 2026
FUEMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.90 | 8.37 | 6.68 | 7.00 | 7.00 | 2.53% | 86,980 |
| Mar 26, 2026 | 7.30 | 7.30 | 6.75 | 6.83 | 6.83 | -5.39% | 59,492 |
| Mar 25, 2026 | 7.10 | 9.38 | 7.00 | 7.22 | 7.22 | 7.06% | 59,021 |
| Mar 24, 2026 | 6.40 | 7.00 | 6.38 | 6.74 | 6.74 | 1.67% | 17,296 |
| Mar 23, 2026 | 6.52 | 6.65 | 6.52 | 6.63 | 6.63 | 9.03% | 24,069 |
| Mar 20, 2026 | 6.18 | 6.18 | 6.06 | 6.08 | 6.08 | -5.30% | 59,168 |
| Mar 19, 2026 | 6.83 | 6.83 | 6.42 | 6.42 | 6.42 | -14.98% | 33,051 |
| Mar 18, 2026 | 7.75 | 7.75 | 7.45 | 7.55 | 7.55 | -3.93% | 43,716 |
| Mar 17, 2026 | 8.05 | 8.15 | 7.63 | 7.86 | 7.86 | -3.44% | 42,838 |
| Mar 16, 2026 | 7.72 | 8.14 | 7.72 | 8.14 | 8.14 | -3.21% | 85,118 |
| Mar 13, 2026 | 8.62 | 8.62 | 8.10 | 8.41 | 8.41 | -1.41% | 9,423 |
| Mar 12, 2026 | 8.66 | 8.66 | 8.43 | 8.53 | 8.53 | 2.16% | 21,211 |
| Mar 11, 2026 | 8.50 | 8.50 | 8.24 | 8.35 | 8.35 | -4.57% | 18,161 |
| Mar 10, 2026 | 8.50 | 8.89 | 8.50 | 8.75 | 8.75 | 2.94% | 16,805 |
| Mar 9, 2026 | 8.16 | 8.50 | 7.87 | 8.50 | 8.50 | 4.04% | 33,353 |
| Mar 6, 2026 | 8.08 | 8.20 | 8.08 | 8.17 | 8.17 | 5.83% | 22,957 |
| Mar 5, 2026 | 7.56 | 7.72 | 7.45 | 7.72 | 7.72 | -2.53% | 4,876 |
| Mar 4, 2026 | 7.91 | 8.60 | 7.91 | 7.92 | 7.92 | 1.93% | 9,971 |
| Mar 3, 2026 | 7.57 | 7.77 | 7.57 | 7.77 | 7.77 | -0.38% | 3,433 |
| Mar 2, 2026 | 7.88 | 7.95 | 7.78 | 7.80 | 7.80 | -0.99% | 34,422 |
| Feb 27, 2026 | 7.30 | 7.88 | 7.30 | 7.88 | 7.88 | 10.34% | 10,640 |
| Feb 26, 2026 | 6.92 | 7.17 | 6.92 | 7.14 | 7.14 | 2.73% | 25,959 |
| Feb 25, 2026 | 6.86 | 7.02 | 6.86 | 6.95 | 6.95 | 0.29% | 8,025 |
| Feb 24, 2026 | 6.54 | 6.93 | 6.50 | 6.93 | 6.93 | 5.80% | 18,808 |
| Feb 23, 2026 | 6.80 | 8.29 | 6.20 | 6.55 | 6.55 | 5.14% | 65,875 |
| Feb 20, 2026 | 6.19 | 6.23 | 6.09 | 6.23 | 6.23 | 0.99% | 912 |
| Feb 19, 2026 | 6.01 | 6.17 | 6.01 | 6.17 | 6.17 | -2.23% | 2,735 |
| Feb 18, 2026 | 6.21 | 6.31 | 6.21 | 6.31 | 6.31 | 2.44% | 15,255 |
| Feb 17, 2026 | 6.10 | 6.16 | 5.81 | 6.16 | 6.16 | -0.32% | 1,450 |
| Feb 13, 2026 | 6.02 | 6.18 | 5.93 | 6.18 | 6.18 | 1.21% | 14,526 |
| Feb 12, 2026 | 6.25 | 6.29 | 5.86 | 6.11 | 6.11 | -1.83% | 6,670 |
| Feb 11, 2026 | 6.96 | 6.97 | 6.05 | 6.22 | 6.22 | -10.76% | 49,350 |
| Feb 10, 2026 | 5.66 | 6.97 | 5.65 | 6.97 | 6.97 | 19.97% | 30,800 |
| Feb 9, 2026 | 5.85 | 5.85 | 5.81 | 5.81 | 5.81 | 7.59% | 7,385 |
| Feb 6, 2026 | 5.32 | 5.40 | 5.32 | 5.40 | 5.40 | 6.51% | 14,475 |
| Feb 5, 2026 | 5.11 | 5.11 | 5.07 | 5.07 | 5.07 | -4.16% | 1,658 |
| Feb 4, 2026 | 5.36 | 5.36 | 5.29 | 5.29 | 5.29 | -0.19% | 1,890 |
| Feb 3, 2026 | 5.13 | 5.30 | 5.13 | 5.30 | 5.30 | 9.96% | 16,400 |
| Feb 2, 2026 | 4.94 | 4.94 | 4.70 | 4.82 | 4.82 | -2.43% | 17,357 |
| Jan 30, 2026 | 4.98 | 5.09 | 4.74 | 4.94 | 4.94 | -8.86% | 85,900 |
| Jan 29, 2026 | 5.88 | 5.88 | 5.25 | 5.42 | 5.42 | -1.81% | 5,850 |
| Jan 28, 2026 | 5.56 | 5.63 | 5.50 | 5.52 | 5.52 | -0.72% | 14,965 |
| Jan 27, 2026 | 5.45 | 5.56 | 5.45 | 5.56 | 5.56 | 5.38% | 1,800 |
| Jan 26, 2026 | 5.13 | 5.28 | 5.13 | 5.28 | 5.28 | 5.63% | 42,591 |
| Jan 23, 2026 | 5.14 | 5.14 | 4.96 | 5.00 | 5.00 | -2.33% | 7,400 |
| Jan 22, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 5.70% | 2,500 |
| Jan 21, 2026 | 5.05 | 5.05 | 4.84 | 4.84 | 4.84 | 1.02% | 11,400 |
| Jan 20, 2026 | 4.68 | 4.79 | 4.52 | 4.79 | 4.79 | 1.25% | 5,650 |
| Jan 16, 2026 | 4.76 | 4.76 | 4.68 | 4.73 | 4.73 | -22.20% | 23,477 |
| Jan 15, 2026 | 4.49 | 6.08 | 4.49 | 6.08 | 6.08 | 32.17% | 20,653 |