Fireweed Metals Corp. (FWEDF)
OTCMKTS · Delayed Price · Currency is USD
1.670
+0.050 (3.09%)
At close: Nov 9, 2026
FWEDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.62 | 1.71 | 1.62 | 1.67 | 1.67 | 3.09% | 36,081 |
| Nov 6, 2026 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 6.58% | 26,437 |
| Nov 5, 2026 | 1.69 | 1.69 | 1.51 | 1.52 | 1.52 | -12.64% | 160,397 |
| Nov 4, 2026 | 1.75 | 1.82 | 1.67 | 1.74 | 1.74 | - | 103,143 |
| Nov 3, 2026 | 1.68 | 1.75 | 1.65 | 1.74 | 1.74 | 7.41% | 39,706 |
| Nov 2, 2026 | 1.69 | 1.70 | 1.61 | 1.62 | 1.62 | -2.41% | 50,951 |
| Oct 30, 2026 | 1.71 | 1.71 | 1.63 | 1.66 | 1.66 | -4.05% | 37,247 |
| Oct 29, 2026 | 1.75 | 1.77 | 1.68 | 1.73 | 1.73 | -0.57% | 30,521 |
| Oct 28, 2026 | 1.75 | 1.75 | 1.70 | 1.74 | 1.74 | -1.14% | 18,359 |
| Oct 27, 2026 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | 2.21% | 21,145 |
| Oct 26, 2026 | 1.67 | 1.74 | 1.64 | 1.72 | 1.72 | 4.14% | 25,548 |
| Oct 23, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -2.16% | 38,264 |
| Oct 22, 2026 | 1.78 | 1.78 | 1.69 | 1.69 | 1.69 | -6.11% | 134,390 |
| Oct 21, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 35,546 |
| Oct 20, 2026 | 1.81 | 1.84 | 1.78 | 1.79 | 1.79 | -3.24% | 40,152 |
| Oct 19, 2026 | 1.81 | 1.87 | 1.81 | 1.85 | 1.85 | 1.65% | 20,417 |
| Oct 16, 2026 | 1.86 | 1.87 | 1.80 | 1.82 | 1.82 | -2.15% | 39,954 |
| Oct 15, 2026 | 1.81 | 1.86 | 1.80 | 1.86 | 1.86 | 1.09% | 65,004 |
| Oct 14, 2026 | 1.95 | 1.96 | 1.80 | 1.84 | 1.84 | -7.49% | 79,342 |
| Oct 13, 2026 | 2.15 | 2.15 | 1.96 | 1.99 | 1.99 | -2.95% | 64,100 |
| Oct 12, 2026 | 2.02 | 2.13 | 2.00 | 2.05 | 2.05 | 2.99% | 14,277 |
| Oct 9, 2026 | 1.99 | 2.01 | 1.97 | 1.99 | 1.99 | 2.05% | 40,750 |
| Oct 8, 2026 | 1.96 | 2.02 | 1.92 | 1.95 | 1.95 | -0.23% | 27,025 |
| Oct 7, 2026 | 2.14 | 2.14 | 1.94 | 1.96 | 1.95 | -3.72% | 47,092 |
| Oct 6, 2026 | 1.99 | 2.03 | 1.98 | 2.03 | 2.03 | 1.12% | 65,381 |
| Oct 5, 2026 | 2.00 | 2.02 | 1.96 | 2.01 | 2.01 | -1.11% | 97,484 |
| Oct 2, 2026 | 1.99 | 2.06 | 1.97 | 2.03 | 2.03 | 2.01% | 88,971 |
| Oct 1, 2026 | 1.96 | 2.07 | 1.96 | 1.99 | 1.99 | -5.19% | 46,815 |
| Sep 30, 2026 | 2.10 | 2.13 | 2.07 | 2.10 | 2.10 | 0.43% | 59,575 |
| Sep 29, 2026 | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -0.48% | 38,356 |
| Sep 28, 2026 | 2.16 | 2.16 | 2.08 | 2.10 | 2.10 | -3.23% | 18,015 |
| Sep 25, 2026 | 2.21 | 2.22 | 2.17 | 2.17 | 2.17 | -1.92% | 35,305 |
| Sep 24, 2026 | 2.22 | 2.24 | 2.16 | 2.21 | 2.21 | -1.67% | 37,665 |
| Sep 23, 2026 | 2.24 | 2.26 | 2.22 | 2.25 | 2.25 | -4.66% | 35,639 |
| Sep 22, 2026 | 2.33 | 2.36 | 2.27 | 2.36 | 2.36 | 1.94% | 20,741 |
| Sep 21, 2026 | 2.35 | 2.35 | 2.27 | 2.32 | 2.32 | 0.65% | 43,027 |
| Sep 18, 2026 | 2.31 | 2.32 | 2.27 | 2.30 | 2.30 | -0.43% | 38,017 |
| Sep 17, 2026 | 2.30 | 2.38 | 2.29 | 2.31 | 2.31 | -0.43% | 39,029 |
| Sep 16, 2026 | 2.43 | 2.43 | 2.24 | 2.32 | 2.32 | -0.85% | 21,718 |
| Sep 15, 2026 | 2.32 | 2.34 | 2.29 | 2.34 | 2.34 | -0.38% | 66,525 |
| Sep 14, 2026 | 2.45 | 2.45 | 2.27 | 2.35 | 2.35 | -4.12% | 56,348 |
| Sep 11, 2026 | 2.53 | 2.53 | 2.45 | 2.45 | 2.45 | -0.41% | 12,618 |
| Sep 10, 2026 | 2.51 | 2.54 | 2.46 | 2.46 | 2.46 | -6.99% | 66,659 |
| Sep 9, 2026 | 2.59 | 2.66 | 2.59 | 2.65 | 2.65 | 2.20% | 18,234 |
| Sep 8, 2026 | 2.60 | 2.67 | 2.57 | 2.59 | 2.59 | 3.52% | 28,758 |
| Sep 4, 2026 | 2.50 | 2.54 | 2.49 | 2.50 | 2.50 | 1.38% | 11,502 |
| Sep 3, 2026 | 2.46 | 2.51 | 2.44 | 2.47 | 2.47 | -0.76% | 29,146 |
| Sep 2, 2026 | 2.42 | 2.51 | 2.42 | 2.49 | 2.49 | -1.78% | 75,663 |
| Sep 1, 2026 | 2.75 | 2.76 | 2.52 | 2.53 | 2.53 | -8.17% | 65,261 |
| Aug 31, 2026 | 2.75 | 2.76 | 2.73 | 2.76 | 2.76 | 3.07% | 11,685 |