Findev Inc. (TSXV:FDI)
Canada
· Delayed Price · Currency is CAD 0.4900
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT
Findev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 1,000 |
| Apr 23, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | - | -3.92% | 1,500 |
| Apr 22, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | 6.25% | 7,300 |
| Apr 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Apr 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 4.35% | 1,300 |
| Apr 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Apr 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Apr 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Apr 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Apr 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -8.00% | 1,000 |
| Apr 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 8, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | - | -5.66% | 4,300 |
| Apr 7, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | - | -3.64% | 10,800 |
| Apr 4, 2025 | 0.47 | 0.55 | 0.42 | 0.55 | - | 14.58% | 76,800 |
| Apr 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 15,800 |
| Apr 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Apr 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Mar 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -4.00% | 6,000 |
| Mar 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 1,000 |
| Mar 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2.04% | 500 |
| Mar 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Mar 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 1,600 |
| Mar 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 3,000 |
| Mar 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -2.00% | 4,100 |
| Mar 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 2,500 |
| Mar 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 2,000 |
| Mar 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 2,000 |
| Mar 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 500 |
| Mar 6, 2025 | 0.53 | 0.53 | 0.49 | 0.50 | - | -3.85% | 15,100 |
| Mar 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 6.12% | 1,200 |
| Mar 4, 2025 | 0.54 | 0.54 | 0.49 | 0.49 | - | -7.55% | 4,900 |
| Mar 3, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | - | 6.00% | 2,500 |
| Feb 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -1.96% | 2,600 |
| Feb 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| Feb 26, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | - | -1.92% | 12,500 |
| Feb 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 6.12% | 600 |
| Feb 24, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | - | -5.77% | 2,000 |
| Feb 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Feb 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 1,000 |
| Feb 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 4.00% | 500 |
| Feb 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -3.85% | 25,400 |
| Feb 14, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | - | 8.33% | 4,500 |
| Feb 13, 2025 | 0.47 | 0.52 | 0.47 | 0.48 | - | 2.13% | 24,900 |
| Feb 12, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | - | -7.84% | 15,900 |