Fireweed Metals Corp. (FWEDF)
OTCMKTS
· Delayed Price · Currency is USD
1.333
+0.003 (0.23%)
Apr 23, 2025, 4:00 PM EDT
Fireweed Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 1.33% | 49,411 |
| Mar 14, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.88% | 40,821 |
| Mar 13, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 1.49% | 18,212 |
| Mar 12, 2025 | 1.22 | 1.22 | 1.16 | 1.21 | 1.21 | 3.88% | 50,003 |
| Mar 11, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.68% | 22,787 |
| Mar 10, 2025 | 1.25 | 1.25 | 1.16 | 1.17 | 1.17 | -5.04% | 44,409 |
| Mar 7, 2025 | 1.16 | 1.25 | 1.16 | 1.23 | 1.23 | 6.96% | 30,503 |
| Mar 6, 2025 | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | 3.79% | 13,759 |
| Mar 5, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 1.65% | 24,310 |
| Mar 4, 2025 | 1.12 | 1.12 | 1.05 | 1.09 | 1.09 | -2.68% | 43,000 |
| Mar 3, 2025 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | 3.70% | 20,146 |
| Feb 28, 2025 | 1.10 | 1.13 | 1.07 | 1.08 | 1.08 | -3.57% | 30,496 |
| Feb 27, 2025 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -1.50% | 21,962 |
| Feb 26, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.62% | 18,367 |
| Feb 25, 2025 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -5.83% | 36,812 |
| Feb 24, 2025 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | - | 111,999 |
| Feb 21, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 27,513 |
| Feb 20, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 23,985 |
| Feb 19, 2025 | 1.27 | 1.27 | 1.17 | 1.18 | 1.18 | 0.85% | 9,348 |
| Feb 18, 2025 | 1.24 | 1.24 | 1.16 | 1.17 | 1.17 | - | 48,999 |
| Feb 14, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 7,997 |
| Feb 13, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 20,496 |
| Feb 12, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -3.36% | 111,810 |