Fuerte Metals Corp. (FUEMF)
OTCMKTS · Delayed Price · Currency is USD
1.430
0.00 (0.00%)
Sep 17, 2025, 4:00 PM EDT
Fuerte Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 200 |
| Sep 16, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 10.85% | 3,500 |
| Sep 12, 2025 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | -16.77% | 12,150 |
| Sep 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 10, 2025 | 1.53 | 1.65 | 1.53 | 1.55 | 1.55 | 10.71% | 13,500 |
| Sep 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 15.70% | 250 |
| Sep 8, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 32.94% | 5,000 |
| Sep 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 50 |
| Aug 26, 2025 | 1.00 | 1.00 | 0.86 | 0.91 | 0.91 | -8.98% | 50,200 |
| Aug 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 50 |
| Aug 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 23.46% | 100 |
| Aug 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 100 |
| Aug 20, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 19, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 18, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 7, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 6, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 31, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 29, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 5,000 |
| Jul 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 23, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -10.00% | 1,000 |
| Jul 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 11.11% | 5,000 |
| Jul 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 16, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 100 |
| Jul 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 10.96% | 1,000 |
| Jul 10, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Jul 9, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |