Fireweed Metals Corp. (FWEDF)
OTCMKTS · Delayed Price · Currency is USD
2.674
-0.177 (-6.19%)
Jun 18, 2026, 4:00 PM EST
FWEDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.72 | 2.74 | 2.57 | 2.67 | 2.67 | -1.26% | 104,742 |
| Jun 17, 2026 | 2.84 | 2.85 | 2.70 | 2.71 | 2.71 | -2.61% | 72,572 |
| Jun 16, 2026 | 2.77 | 2.84 | 2.73 | 2.78 | 2.78 | 3.35% | 51,637 |
| Jun 15, 2026 | 2.81 | 2.81 | 2.69 | 2.69 | 2.69 | 0.45% | 19,391 |
| Jun 12, 2026 | 2.68 | 2.68 | 2.58 | 2.68 | 2.68 | 2.80% | 74,218 |
| Jun 11, 2026 | 2.52 | 2.65 | 2.49 | 2.61 | 2.61 | 5.04% | 37,620 |
| Jun 10, 2026 | 2.57 | 2.57 | 2.46 | 2.48 | 2.48 | -3.13% | 60,888 |
| Jun 9, 2026 | 2.20 | 2.67 | 2.20 | 2.56 | 2.56 | -2.29% | 150,372 |
| Jun 8, 2026 | 2.86 | 2.86 | 2.62 | 2.62 | 2.62 | -4.38% | 60,583 |
| Jun 5, 2026 | 2.90 | 2.94 | 2.72 | 2.74 | 2.74 | -11.54% | 150,816 |
| Jun 4, 2026 | 3.06 | 3.10 | 2.99 | 3.10 | 3.10 | 0.78% | 81,043 |
| Jun 3, 2026 | 3.20 | 3.24 | 3.04 | 3.07 | 3.07 | -7.51% | 52,496 |
| Jun 2, 2026 | 3.25 | 3.33 | 3.17 | 3.32 | 3.32 | 2.63% | 80,686 |
| Jun 1, 2026 | 3.29 | 3.29 | 3.00 | 3.24 | 3.24 | 0.19% | 18,255 |
| May 29, 2026 | 3.23 | 3.29 | 3.23 | 3.23 | 3.23 | -0.06% | 13,024 |
| May 28, 2026 | 2.96 | 3.27 | 2.96 | 3.23 | 3.23 | 9.24% | 77,469 |
| May 27, 2026 | 3.05 | 3.08 | 2.95 | 2.96 | 2.96 | -4.19% | 27,696 |
| May 26, 2026 | 3.01 | 3.14 | 3.00 | 3.09 | 3.09 | 3.83% | 42,198 |
| May 22, 2026 | 2.94 | 2.98 | 2.93 | 2.98 | 2.98 | 0.66% | 18,567 |
| May 21, 2026 | 2.95 | 3.00 | 2.94 | 2.96 | 2.96 | -1.45% | 4,074 |
| May 20, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | 2.39% | 14,062 |
| May 19, 2026 | 3.06 | 3.06 | 2.93 | 2.93 | 2.93 | -8.01% | 52,176 |
| May 18, 2026 | 3.06 | 3.28 | 3.06 | 3.19 | 3.19 | 1.50% | 26,431 |
| May 15, 2026 | 3.21 | 3.27 | 3.12 | 3.14 | 3.14 | -4.04% | 35,496 |
| May 14, 2026 | 3.46 | 3.46 | 3.21 | 3.27 | 3.27 | -2.68% | 29,060 |
| May 13, 2026 | 3.01 | 3.36 | 3.01 | 3.36 | 3.36 | 4.67% | 71,399 |
| May 12, 2026 | 3.08 | 3.21 | 3.02 | 3.21 | 3.21 | 5.94% | 92,545 |
| May 11, 2026 | 3.05 | 3.15 | 2.99 | 3.03 | 3.03 | 1.41% | 73,623 |
| May 8, 2026 | 2.91 | 3.04 | 2.91 | 2.99 | 2.99 | 1.22% | 89,262 |
| May 7, 2026 | 3.01 | 3.07 | 2.95 | 2.95 | 2.95 | -2.41% | 44,024 |
| May 6, 2026 | 2.95 | 3.03 | 2.83 | 3.03 | 3.03 | 7.84% | 83,438 |
| May 5, 2026 | 2.92 | 2.92 | 2.73 | 2.81 | 2.81 | -2.20% | 155,270 |
| May 4, 2026 | 2.98 | 2.99 | 2.85 | 2.87 | 2.87 | -4.05% | 159,737 |
| May 1, 2026 | 3.13 | 3.16 | 2.98 | 2.99 | 2.99 | -3.58% | 128,511 |
| Apr 30, 2026 | 3.11 | 3.18 | 3.10 | 3.10 | 3.10 | - | 81,266 |
| Apr 29, 2026 | 3.31 | 3.31 | 3.09 | 3.10 | 3.10 | -7.05% | 101,823 |
| Apr 28, 2026 | 3.79 | 3.79 | 3.30 | 3.34 | 3.34 | -2.34% | 69,920 |
| Apr 27, 2026 | 3.51 | 3.53 | 3.40 | 3.42 | 3.42 | -3.45% | 19,605 |
| Apr 24, 2026 | 3.03 | 3.55 | 3.03 | 3.54 | 3.54 | 1.06% | 45,111 |
| Apr 23, 2026 | 3.99 | 3.99 | 3.48 | 3.50 | 3.50 | -3.77% | 32,254 |
| Apr 22, 2026 | 3.52 | 3.64 | 3.52 | 3.64 | 3.64 | 3.91% | 37,808 |
| Apr 21, 2026 | 3.63 | 3.65 | 3.50 | 3.50 | 3.50 | -4.63% | 57,327 |
| Apr 20, 2026 | 3.53 | 3.67 | 3.47 | 3.67 | 3.67 | 5.16% | 63,502 |
| Apr 17, 2026 | 3.62 | 3.74 | 3.42 | 3.49 | 3.49 | -1.41% | 71,329 |
| Apr 16, 2026 | 3.45 | 3.54 | 3.33 | 3.54 | 3.54 | 3.66% | 49,206 |
| Apr 15, 2026 | 3.40 | 3.56 | 3.39 | 3.42 | 3.42 | 0.44% | 78,540 |
| Apr 14, 2026 | 3.42 | 3.45 | 3.35 | 3.40 | 3.40 | -0.15% | 25,529 |
| Apr 13, 2026 | 3.36 | 3.41 | 3.01 | 3.41 | 3.41 | 2.87% | 51,814 |
| Apr 10, 2026 | 3.33 | 3.36 | 3.29 | 3.31 | 3.31 | 0.30% | 63,500 |
| Apr 9, 2026 | 3.36 | 3.36 | 3.20 | 3.30 | 3.30 | 3.12% | 32,753 |