Fuse Battery Metals Inc. (FUSEF)
OTCMKTS · Delayed Price · Currency is USD
0.0313
+0.0013 (4.33%)
At close: Jul 9, 2025
Fuse Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 4.33% | 2,012 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 3,753 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 43.44% | 19,067 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.46% | 3,512 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.54% | 1,400 |
| Jul 1, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 17.54% | 11,788 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -18.79% | 1,509 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.02% | 3,123 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.96% | 4,727 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.50% | 12,884 |
| Jun 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -3.24% | 1,177 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.11% | 12,899 |
| Jun 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.40% | 9,761 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.71% | 2,555 |
| Jun 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.46% | 5,636 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.35% | 287 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.62% | 700 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 827 |
| Jun 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.00% | 3,611 |
| Jun 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -17.22% | 4,971 |
| May 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.72% | 40,649 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.65% | 172 |
| May 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.67% | 549 |
| May 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 715 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.09% | 323 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.00% | 1,033 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 200 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,021 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 1,235 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.76% | 264 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.38% | 231 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.35% | 615 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.00% | 7,552 |
| May 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 9.72% | 5,460 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.63% | 1,108 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.69% | 129 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.87% | 2,844 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 22.65% | 29,443 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.71% | 37,421 |
| Apr 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 19,977 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 113,710 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 44.93% | 177,840 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.20% | 200,499 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,015 |
| Apr 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 29.53% | 221,860 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.82% | 220 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.10% | 10,801 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.81% | 6,560 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.44% | 159 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.28% | 48,411 |