Fireweed Metals Corp. (FWEDF)
OTCMKTS · Delayed Price · Currency is USD
2.240
+0.091 (4.23%)
Sep 26, 2025, 3:49 PM EDT
Fireweed Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.28 | 2.28 | 2.17 | 2.24 | 2.24 | 4.28% | 57,657 |
| Sep 25, 2025 | 2.20 | 2.20 | 2.12 | 2.15 | 2.15 | -2.76% | 26,850 |
| Sep 24, 2025 | 2.09 | 2.21 | 2.09 | 2.21 | 2.21 | 6.35% | 91,827 |
| Sep 23, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -3.17% | 25,065 |
| Sep 22, 2025 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | 0.28% | 90,255 |
| Sep 19, 2025 | 2.07 | 2.14 | 2.06 | 2.14 | 2.14 | 5.16% | 14,827 |
| Sep 18, 2025 | 2.08 | 2.09 | 2.04 | 2.04 | 2.04 | -1.45% | 44,645 |
| Sep 17, 2025 | 2.10 | 2.10 | 2.05 | 2.07 | 2.07 | -2.36% | 15,314 |
| Sep 16, 2025 | 2.15 | 2.15 | 2.10 | 2.12 | 2.12 | -1.72% | 23,029 |
| Sep 15, 2025 | 2.00 | 2.15 | 2.00 | 2.15 | 2.15 | 8.14% | 54,496 |
| Sep 12, 2025 | 1.86 | 1.99 | 1.86 | 1.99 | 1.99 | 3.65% | 61,943 |
| Sep 11, 2025 | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | 1.27% | 69,044 |
| Sep 10, 2025 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | -2.77% | 8,836 |
| Sep 9, 2025 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -0.51% | 53,723 |
| Sep 8, 2025 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | 1.45% | 102,206 |
| Sep 5, 2025 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | 1.42% | 114,841 |
| Sep 4, 2025 | 1.88 | 1.91 | 1.87 | 1.91 | 1.91 | 1.71% | 7,362 |
| Sep 3, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.58% | 29,893 |
| Sep 2, 2025 | 1.84 | 1.89 | 1.84 | 1.88 | 1.88 | 1.45% | 23,351 |
| Aug 29, 2025 | 1.82 | 1.86 | 1.81 | 1.86 | 1.86 | 2.60% | 16,186 |
| Aug 28, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | - | 14,920 |
| Aug 27, 2025 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | 1.12% | 34,837 |
| Aug 26, 2025 | 1.75 | 1.79 | 1.74 | 1.79 | 1.79 | 3.47% | 19,412 |
| Aug 25, 2025 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -3.41% | 14,940 |
| Aug 22, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 0.06% | 4,262 |
| Aug 21, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 3.41% | 8,893 |
| Aug 20, 2025 | 1.75 | 1.79 | 1.73 | 1.73 | 1.73 | -3.30% | 11,554 |
| Aug 19, 2025 | 1.83 | 1.83 | 1.76 | 1.79 | 1.79 | -4.12% | 46,624 |
| Aug 18, 2025 | 2.00 | 2.00 | 1.87 | 1.87 | 1.87 | -2.76% | 6,178 |
| Aug 15, 2025 | 1.88 | 1.92 | 1.79 | 1.92 | 1.92 | 6.79% | 34,313 |
| Aug 14, 2025 | 1.83 | 1.83 | 1.77 | 1.80 | 1.80 | -1.96% | 29,637 |
| Aug 13, 2025 | 1.80 | 1.84 | 1.78 | 1.83 | 1.83 | 2.46% | 15,008 |
| Aug 12, 2025 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | 5.05% | 31,936 |
| Aug 11, 2025 | 1.69 | 1.73 | 1.61 | 1.70 | 1.70 | -3.02% | 10,985 |
| Aug 8, 2025 | 1.74 | 1.76 | 1.70 | 1.76 | 1.76 | 0.98% | 14,618 |
| Aug 7, 2025 | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | -0.11% | 17,312 |
| Aug 6, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 1.63% | 699 |
| Aug 5, 2025 | 1.76 | 1.76 | 1.68 | 1.71 | 1.71 | -9.79% | 66,497 |
| Aug 4, 2025 | 1.71 | 1.90 | 1.70 | 1.90 | 1.90 | 11.31% | 5,461 |
| Aug 1, 2025 | 1.74 | 1.75 | 1.70 | 1.71 | 1.71 | 2.09% | 8,228 |
| Jul 31, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 1.83% | 5,110 |
| Jul 30, 2025 | 1.65 | 1.70 | 1.63 | 1.64 | 1.64 | -1.08% | 47,901 |
| Jul 29, 2025 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | -1.66% | 2,146 |
| Jul 28, 2025 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -5.49% | 30,183 |
| Jul 25, 2025 | 1.90 | 1.90 | 1.77 | 1.79 | 1.79 | -2.99% | 35,034 |
| Jul 24, 2025 | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | -1.55% | 3,042 |
| Jul 23, 2025 | 1.91 | 1.92 | 1.84 | 1.87 | 1.87 | -4.10% | 31,696 |
| Jul 22, 2025 | 1.90 | 1.98 | 1.90 | 1.95 | 1.95 | 2.09% | 10,298 |
| Jul 21, 2025 | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | -0.21% | 33,667 |
| Jul 18, 2025 | 1.88 | 1.93 | 1.88 | 1.91 | 1.91 | 0.21% | 4,301 |