Fireweed Metals Corp. (FWEDF)
OTCMKTS
· Delayed Price · Currency is USD
1.510
+0.060 (4.14%)
May 28, 2025, 3:50 PM EDT
Fireweed Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 3.99% | 16,046 |
| May 27, 2025 | 1.53 | 1.53 | 1.43 | 1.45 | 1.45 | -2.55% | 52,786 |
| May 23, 2025 | 1.49 | 1.52 | 1.46 | 1.49 | 1.49 | 1.36% | 17,895 |
| May 22, 2025 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -2.26% | 8,896 |
| May 21, 2025 | 1.46 | 1.56 | 1.46 | 1.50 | 1.50 | 3.01% | 69,310 |
| May 20, 2025 | 1.45 | 1.50 | 1.44 | 1.46 | 1.46 | 4.21% | 56,644 |
| May 19, 2025 | 1.43 | 1.46 | 1.40 | 1.40 | 1.40 | -1.34% | 10,403 |
| May 16, 2025 | 1.52 | 1.52 | 1.41 | 1.42 | 1.42 | 0.21% | 6,785 |
| May 15, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 1.72% | 3,976 |
| May 14, 2025 | 1.51 | 1.51 | 1.38 | 1.39 | 1.39 | -0.50% | 19,882 |
| May 13, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.37% | 18,231 |
| May 12, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 1.20% | 32,494 |
| May 9, 2025 | 1.36 | 1.43 | 1.36 | 1.42 | 1.42 | 6.54% | 25,140 |
| May 8, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 12,364 |
| May 7, 2025 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | -1.03% | 21,296 |
| May 6, 2025 | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | 2.97% | 12,734 |
| May 5, 2025 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 3.95% | 12,653 |
| May 2, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 1.44% | 14,251 |
| May 1, 2025 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -4.08% | 33,749 |
| Apr 30, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -3.70% | 12,225 |
| Apr 29, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -2.88% | 13,689 |
| Apr 28, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 5.30% | 27,366 |
| Apr 25, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.38% | 15,737 |
| Apr 24, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.60% | 15,309 |
| Apr 23, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 0.08% | 23,351 |
| Apr 22, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | 0.15% | 35,555 |
| Apr 21, 2025 | 1.38 | 1.39 | 1.32 | 1.33 | 1.33 | - | 52,781 |
| Apr 17, 2025 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -1.85% | 16,818 |
| Apr 16, 2025 | 1.24 | 1.38 | 1.24 | 1.36 | 1.36 | 9.27% | 85,250 |
| Apr 15, 2025 | 1.26 | 1.30 | 1.22 | 1.24 | 1.24 | - | 14,327 |
| Apr 14, 2025 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 3.94% | 91,077 |
| Apr 11, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 5.58% | 21,983 |
| Apr 10, 2025 | 1.10 | 1.14 | 1.08 | 1.13 | 1.13 | 5.12% | 32,795 |
| Apr 9, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 4.07% | 8,325 |
| Apr 8, 2025 | 1.07 | 1.11 | 1.03 | 1.03 | 1.03 | -2.55% | 11,300 |
| Apr 7, 2025 | 1.00 | 1.07 | 0.93 | 1.06 | 1.06 | 0.95% | 34,590 |
| Apr 4, 2025 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | 103,357 |
| Apr 3, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 42,668 |
| Apr 2, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 1.80% | 4,607 |
| Apr 1, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | - | 6,306 |
| Mar 31, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.42% | 2,567 |
| Mar 28, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -3.84% | 17,486 |
| Mar 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.30% | 2,962 |
| Mar 26, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.34% | 14,745 |
| Mar 25, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 35,585 |
| Mar 24, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | 0.88% | 13,164 |
| Mar 21, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -1.31% | 1,991 |
| Mar 20, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -2.97% | 23,154 |
| Mar 19, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.80% | 29,608 |
| Mar 18, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -0.16% | 9,006 |