Fireweed Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	2.68	2.74	2.67	2.70	-	-4.05%	1,620
Feb 11, 2026	2.73	2.86	2.73	2.81	2.81	3.08%	28,117
Feb 10, 2026	2.62	2.74	2.60	2.73	2.73	5.32%	20,707
Feb 9, 2026	2.55	2.62	2.52	2.59	2.59	3.27%	43,086
Feb 6, 2026	2.47	2.51	2.47	2.51	2.51	1.62%	17,529
Feb 5, 2026	2.60	2.62	2.44	2.47	2.47	-7.46%	62,200
Feb 4, 2026	2.78	2.87	2.65	2.67	2.67	-2.95%	78,052
Feb 3, 2026	2.68	2.75	2.66	2.75	2.75	8.70%	179,703
Feb 2, 2026	2.54	2.54	2.38	2.53	2.53	1.77%	18,581
Jan 30, 2026	2.41	2.53	2.41	2.49	2.49	-5.11%	187,554
Jan 29, 2026	2.69	2.70	2.49	2.62	2.62	-2.24%	81,946
Jan 28, 2026	2.60	2.72	2.60	2.68	2.68	5.93%	60,961
Jan 27, 2026	2.45	2.53	2.40	2.53	2.53	3.27%	30,757
Jan 26, 2026	2.50	2.57	2.44	2.45	2.45	0.41%	122,585
Jan 23, 2026	2.40	2.48	2.40	2.44	2.44	0.83%	40,308
Jan 22, 2026	2.25	2.43	2.23	2.42	2.42	5.86%	38,435
Jan 21, 2026	2.34	2.34	2.25	2.29	2.29	2.05%	17,365
Jan 20, 2026	2.27	2.27	2.20	2.24	2.24	-1.75%	68,296
Jan 16, 2026	2.32	2.32	2.28	2.28	2.28	-4.60%	14,620
Jan 15, 2026	2.34	2.41	2.25	2.39	2.39	-1.24%	146,643
Jan 14, 2026	2.33	2.43	2.33	2.42	2.42	4.72%	28,758
Jan 13, 2026	2.29	2.35	2.29	2.31	2.31	1.14%	28,143
Jan 12, 2026	2.27	2.33	2.27	2.29	2.29	0.22%	34,978
Jan 9, 2026	2.30	2.32	2.25	2.28	2.28	-1.47%	35,153
Jan 8, 2026	2.29	2.31	2.27	2.31	2.31	4.85%	55,520
Jan 7, 2026	2.27	2.27	2.18	2.21	2.21	-2.78%	38,154
Jan 6, 2026	2.10	2.30	2.10	2.27	2.27	7.08%	99,045
Jan 5, 2026	2.10	2.15	2.09	2.12	2.12	0.95%	129,013
Jan 2, 2026	2.00	2.10	2.00	2.10	2.10	6.92%	49,527
Dec 31, 2025	2.04	2.04	1.96	1.96	1.96	-2.77%	22,425
Dec 30, 2025	1.95	2.02	1.95	2.02	2.02	3.75%	42,924
Dec 29, 2025	2.11	2.11	1.95	1.95	1.95	-6.84%	43,703
Dec 26, 2025	1.97	2.13	1.97	2.09	2.09	4.50%	35,478
Dec 24, 2025	2.03	2.03	1.97	2.00	2.00	-1.48%	36,017
Dec 23, 2025	2.10	2.10	2.01	2.03	2.03	-0.88%	53,201
Dec 22, 2025	2.02	2.06	2.02	2.05	2.05	1.89%	48,676
Dec 19, 2025	1.99	2.02	1.99	2.01	2.01	1.52%	4,772
Dec 18, 2025	1.90	1.98	1.89	1.98	1.98	4.76%	79,137
Dec 17, 2025	1.95	1.95	1.88	1.89	1.89	-3.13%	48,978
Dec 16, 2025	2.07	2.07	1.93	1.95	1.95	-3.42%	26,430
Dec 15, 2025	2.09	2.09	2.00	2.02	2.02	-6.91%	51,064
Dec 12, 2025	2.19	2.23	2.17	2.17	2.17	-2.25%	34,428
Dec 11, 2025	2.00	2.22	2.00	2.22	2.22	5.97%	41,503
Dec 10, 2025	2.07	2.10	2.04	2.10	2.10	2.55%	19,335
Dec 9, 2025	2.12	2.14	2.04	2.04	2.04	-4.44%	35,299
Dec 8, 2025	1.98	2.14	1.98	2.14	2.14	0.75%	31,054
Dec 5, 2025	2.08	2.14	2.07	2.12	2.12	3.51%	29,960
Dec 4, 2025	2.00	2.07	1.97	2.05	2.05	4.06%	88,175
Dec 3, 2025	2.04	2.04	1.96	1.97	1.97	-3.90%	47,904
Dec 2, 2025	2.10	2.10	2.03	2.05	2.05	-3.71%	20,950