Fuerte Metals Corp. (FUEMF)
OTCMKTS · Delayed Price · Currency is USD
6.22
-0.75 (-10.76%)
Feb 11, 2026, 1:29 PM EST
Fuerte Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 4.59 | 4.86 | 4.57 | 4.60 | 4.60 | 0.66% | 15,000 |
| Jan 13, 2026 | 4.68 | 4.68 | 4.46 | 4.57 | 4.57 | 0.44% | 15,176 |
| Jan 12, 2026 | 4.55 | 4.66 | 4.54 | 4.55 | 4.55 | 2.43% | 72,150 |
| Jan 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.27% | 4,414 |
| Jan 8, 2026 | 4.42 | 4.47 | 4.34 | 4.43 | 4.43 | 2.17% | 3,100 |
| Jan 7, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.93% | 900 |
| Jan 6, 2026 | 4.54 | 4.57 | 4.44 | 4.47 | 4.47 | 1.29% | 7,100 |
| Jan 2, 2026 | 4.50 | 4.50 | 4.41 | 4.41 | 4.41 | -4.75% | 17,100 |
| Dec 31, 2025 | 4.21 | 4.70 | 4.13 | 4.63 | 4.63 | 13.18% | 59,357 |
| Dec 30, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 2.02% | 105 |
| Dec 29, 2025 | 4.05 | 4.05 | 4.00 | 4.01 | 4.01 | -10.69% | 16,788 |
| Dec 26, 2025 | 4.25 | 4.77 | 4.25 | 4.49 | 4.49 | 12.25% | 1,565 |
| Dec 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 8.11% | 394 |
| Dec 23, 2025 | 4.00 | 4.00 | 3.68 | 3.70 | 3.70 | -5.13% | 31,550 |
| Dec 22, 2025 | 4.00 | 4.05 | 3.80 | 3.90 | 3.90 | 9.86% | 33,150 |
| Dec 19, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 16.01% | 200 |
| Dec 18, 2025 | 3.34 | 3.40 | 3.06 | 3.06 | 3.06 | -11.38% | 10,650 |
| Dec 17, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 9.24% | 500 |
| Dec 16, 2025 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | -1.37% | 350 |
| Dec 15, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.20 | -4.47% | 1,729 |
| Dec 12, 2025 | 3.30 | 3.38 | 3.15 | 3.36 | 3.36 | -1.32% | 41,000 |
| Dec 11, 2025 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | -9.33% | 2,005 |
| Dec 10, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 15.38% | 1,100 |
| Dec 9, 2025 | 3.19 | 3.25 | 3.12 | 3.25 | 3.25 | 1.06% | 1,100 |
| Dec 8, 2025 | 3.35 | 3.35 | 3.19 | 3.22 | 3.22 | -22.19% | 30,000 |
| Dec 5, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 16.42% | 5,700 |
| Dec 4, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 9.23% | 11,000 |
| Dec 2, 2025 | 3.30 | 3.30 | 3.08 | 3.25 | 3.25 | - | 12,340 |
| Nov 28, 2025 | 3.25 | 3.27 | 3.25 | 3.25 | 3.25 | 1.56% | 11,600 |
| Nov 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.90% | 5,600 |
| Nov 25, 2025 | 3.26 | 3.26 | 3.08 | 3.08 | 3.08 | 14.07% | 400 |