Founders Metals Inc. (TSXV:FDR)
Canada
· Delayed Price · Currency is CAD 5.90
+0.15 (2.61%)
Feb 21, 2025, 3:59 PM EST
Founders Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.72 | 6.25 | 5.61 | 5.90 | 5.90 | 2.61% | 253,187 |
| Feb 20, 2025 | 5.51 | 5.82 | 5.51 | 5.75 | 5.75 | 6.48% | 647,073 |
| Feb 19, 2025 | 5.34 | 5.57 | 5.25 | 5.40 | 5.40 | 1.12% | 112,514 |
| Feb 18, 2025 | 5.30 | 5.45 | 5.25 | 5.34 | 5.34 | 1.91% | 138,899 |
| Feb 14, 2025 | 5.36 | 5.36 | 5.13 | 5.24 | 5.24 | -2.24% | 174,289 |
| Feb 13, 2025 | 5.29 | 5.36 | 5.20 | 5.36 | 5.36 | 1.13% | 124,204 |
| Feb 12, 2025 | 5.28 | 5.32 | 5.16 | 5.30 | 5.30 | 0.95% | 84,285 |
| Feb 11, 2025 | 5.31 | 5.36 | 5.25 | 5.25 | 5.25 | -1.87% | 194,774 |
| Feb 10, 2025 | 5.35 | 5.51 | 5.22 | 5.35 | 5.35 | -0.19% | 77,223 |
| Feb 7, 2025 | 5.44 | 5.56 | 5.36 | 5.36 | 5.36 | -1.65% | 103,421 |
| Feb 6, 2025 | 5.45 | 5.50 | 5.36 | 5.45 | 5.45 | - | 54,302 |
| Feb 5, 2025 | 5.70 | 5.75 | 5.42 | 5.45 | 5.45 | -5.38% | 183,717 |
| Feb 4, 2025 | 5.75 | 5.85 | 5.64 | 5.76 | 5.76 | 0.88% | 103,662 |
| Feb 3, 2025 | 5.73 | 5.80 | 5.45 | 5.71 | 5.71 | 0.18% | 85,320 |
| Jan 31, 2025 | 5.72 | 5.82 | 5.55 | 5.70 | 5.70 | -0.70% | 106,117 |
| Jan 30, 2025 | 5.00 | 5.74 | 5.00 | 5.74 | 5.74 | 15.96% | 198,245 |
| Jan 29, 2025 | 4.80 | 5.01 | 4.80 | 4.95 | 4.95 | 2.91% | 205,382 |
| Jan 28, 2025 | 4.77 | 4.90 | 4.57 | 4.81 | 4.81 | -0.82% | 163,898 |
| Jan 27, 2025 | 5.00 | 5.00 | 4.75 | 4.85 | 4.85 | -1.22% | 147,334 |
| Jan 24, 2025 | 5.06 | 5.16 | 4.79 | 4.91 | 4.91 | -3.35% | 151,087 |
| Jan 23, 2025 | 5.15 | 5.15 | 5.01 | 5.08 | 5.08 | -0.78% | 73,618 |
| Jan 22, 2025 | 4.95 | 5.20 | 4.95 | 5.12 | 5.12 | 3.43% | 80,114 |
| Jan 21, 2025 | 5.01 | 5.15 | 4.85 | 4.95 | 4.95 | -1.00% | 160,743 |
| Jan 20, 2025 | 5.08 | 5.23 | 4.90 | 5.00 | 5.00 | -3.47% | 173,511 |
| Jan 17, 2025 | 5.49 | 5.49 | 5.18 | 5.18 | 5.18 | -4.07% | 57,560 |
| Jan 16, 2025 | 5.33 | 5.57 | 5.30 | 5.40 | 5.40 | 1.12% | 73,437 |
| Jan 15, 2025 | 5.82 | 5.82 | 5.34 | 5.34 | 5.34 | -5.82% | 157,327 |
| Jan 14, 2025 | 5.60 | 5.80 | 5.60 | 5.67 | 5.67 | 1.25% | 157,202 |
| Jan 13, 2025 | 5.68 | 5.68 | 5.50 | 5.60 | 5.60 | -1.06% | 79,540 |
| Jan 10, 2025 | 5.76 | 5.76 | 5.62 | 5.66 | 5.66 | -1.57% | 165,405 |
| Jan 9, 2025 | 5.82 | 5.89 | 5.73 | 5.75 | 5.75 | -2.38% | 68,266 |
| Jan 8, 2025 | 5.80 | 5.95 | 5.71 | 5.89 | 5.89 | 1.90% | 182,084 |
| Jan 7, 2025 | 5.70 | 5.88 | 5.55 | 5.78 | 5.78 | 1.05% | 150,398 |
| Jan 6, 2025 | 5.45 | 5.79 | 5.32 | 5.72 | 5.72 | 5.73% | 281,415 |
| Jan 3, 2025 | 5.07 | 5.44 | 5.00 | 5.41 | 5.41 | 6.71% | 255,227 |
| Jan 2, 2025 | 4.69 | 5.10 | 4.68 | 5.07 | 5.07 | 9.03% | 152,240 |
| Dec 31, 2024 | 4.45 | 4.70 | 4.45 | 4.65 | 4.65 | 4.49% | 39,265 |
| Dec 30, 2024 | 4.55 | 4.55 | 4.35 | 4.45 | 4.45 | -2.20% | 64,875 |
| Dec 27, 2024 | 4.67 | 4.67 | 4.47 | 4.55 | 4.55 | - | 126,446 |
| Dec 24, 2024 | 4.48 | 4.66 | 4.43 | 4.55 | 4.55 | 2.25% | 45,220 |
| Dec 23, 2024 | 4.50 | 4.50 | 4.35 | 4.45 | 4.45 | -1.11% | 59,305 |
| Dec 20, 2024 | 4.41 | 4.55 | 4.31 | 4.50 | 4.50 | 2.27% | 81,149 |
| Dec 19, 2024 | 4.65 | 4.65 | 4.35 | 4.40 | 4.40 | -3.08% | 96,964 |
| Dec 18, 2024 | 4.80 | 4.83 | 4.54 | 4.54 | 4.54 | -5.81% | 83,727 |
| Dec 17, 2024 | 4.71 | 4.82 | 4.57 | 4.82 | 4.82 | 1.90% | 57,562 |
| Dec 16, 2024 | 4.59 | 4.73 | 4.50 | 4.73 | 4.73 | 3.05% | 110,936 |
| Dec 13, 2024 | 4.67 | 4.67 | 4.30 | 4.59 | 4.59 | -2.34% | 131,664 |
| Dec 12, 2024 | 4.94 | 4.94 | 4.60 | 4.70 | 4.70 | -5.62% | 216,701 |
| Dec 11, 2024 | 4.35 | 5.00 | 4.33 | 4.98 | 4.98 | 15.01% | 519,698 |
| Dec 10, 2024 | 4.35 | 4.43 | 4.24 | 4.33 | 4.33 | - | 228,350 |
| Dec 9, 2024 | 4.40 | 4.40 | 4.24 | 4.33 | 4.33 | -1.59% | 100,459 |
| Dec 6, 2024 | 4.33 | 4.45 | 4.25 | 4.40 | 4.40 | -0.23% | 227,990 |
| Dec 5, 2024 | 4.05 | 4.45 | 3.93 | 4.41 | 4.41 | 8.35% | 324,962 |
| Dec 4, 2024 | 4.08 | 4.14 | 4.00 | 4.07 | 4.07 | -0.25% | 168,403 |
| Dec 3, 2024 | 3.88 | 4.13 | 3.86 | 4.08 | 4.08 | 5.97% | 302,062 |
| Dec 2, 2024 | 4.00 | 4.03 | 3.76 | 3.85 | 3.85 | -4.47% | 135,779 |
| Nov 29, 2024 | 4.00 | 4.05 | 3.90 | 4.03 | 4.03 | 0.25% | 87,680 |
| Nov 28, 2024 | 3.98 | 4.05 | 3.95 | 4.02 | 4.02 | 1.01% | 20,279 |
| Nov 27, 2024 | 3.92 | 4.00 | 3.90 | 3.98 | 3.98 | 1.53% | 23,778 |
| Nov 26, 2024 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -3.21% | 20,613 |
| Nov 25, 2024 | 4.17 | 4.17 | 3.85 | 4.05 | 4.05 | -2.88% | 79,317 |
| Nov 22, 2024 | 4.21 | 4.21 | 4.03 | 4.17 | 4.17 | -0.71% | 23,482 |
| Nov 21, 2024 | 4.49 | 4.49 | 4.16 | 4.20 | 4.20 | -4.55% | 120,680 |
| Nov 20, 2024 | 4.40 | 4.64 | 4.34 | 4.40 | 4.40 | - | 134,939 |
| Nov 19, 2024 | 4.15 | 4.43 | 4.15 | 4.40 | 4.40 | 7.06% | 175,563 |
| Nov 18, 2024 | 4.20 | 4.32 | 4.11 | 4.11 | 4.11 | -0.96% | 83,796 |
| Nov 15, 2024 | 3.94 | 4.18 | 3.94 | 4.15 | 4.15 | 2.72% | 140,078 |
| Nov 14, 2024 | 3.80 | 4.08 | 3.80 | 4.04 | 4.04 | 4.66% | 161,465 |
| Nov 13, 2024 | 4.08 | 4.08 | 3.80 | 3.86 | 3.86 | -4.93% | 176,994 |
| Nov 12, 2024 | 4.11 | 4.18 | 3.84 | 4.06 | 4.06 | -3.10% | 135,141 |
| Nov 11, 2024 | 4.36 | 4.36 | 3.99 | 4.19 | 4.19 | -4.77% | 252,934 |
| Nov 8, 2024 | 4.49 | 4.50 | 4.28 | 4.40 | 4.40 | -1.12% | 226,109 |
| Nov 7, 2024 | 4.00 | 4.58 | 3.90 | 4.45 | 4.45 | 11.81% | 840,435 |
| Nov 6, 2024 | 3.82 | 3.98 | 3.72 | 3.98 | 3.98 | 3.38% | 299,458 |
| Nov 5, 2024 | 3.73 | 3.97 | 3.70 | 3.85 | 3.85 | 3.77% | 132,137 |
| Nov 4, 2024 | 3.75 | 3.87 | 3.64 | 3.71 | 3.71 | 0.27% | 112,351 |
| Nov 1, 2024 | 3.90 | 3.93 | 3.58 | 3.70 | 3.70 | -5.85% | 128,534 |
| Oct 31, 2024 | 3.90 | 3.97 | 3.75 | 3.93 | 3.93 | -1.75% | 211,472 |
| Oct 30, 2024 | 3.94 | 4.04 | 3.78 | 4.00 | 4.00 | 0.25% | 898,440 |
| Oct 29, 2024 | 3.70 | 4.02 | 3.70 | 3.99 | 3.99 | 9.02% | 374,933 |
| Oct 28, 2024 | 3.73 | 3.78 | 3.60 | 3.66 | 3.66 | -1.88% | 173,820 |
| Oct 25, 2024 | 3.65 | 3.88 | 3.57 | 3.73 | 3.73 | 1.91% | 403,624 |
| Oct 24, 2024 | 3.65 | 3.75 | 3.62 | 3.66 | 3.66 | 1.10% | 160,447 |
| Oct 23, 2024 | 3.59 | 3.62 | 3.35 | 3.62 | 3.62 | 1.97% | 138,425 |
| Oct 22, 2024 | 3.69 | 3.80 | 3.52 | 3.55 | 3.55 | -1.11% | 380,068 |
| Oct 21, 2024 | 3.45 | 3.59 | 3.28 | 3.59 | 3.59 | 8.46% | 340,362 |
| Oct 18, 2024 | 3.18 | 3.40 | 3.10 | 3.31 | 3.31 | 5.75% | 265,576 |
| Oct 17, 2024 | 2.92 | 3.13 | 2.88 | 3.13 | 3.13 | 7.93% | 411,789 |
| Oct 16, 2024 | 2.87 | 2.96 | 2.85 | 2.90 | 2.90 | 0.69% | 70,857 |
| Oct 15, 2024 | 2.87 | 2.89 | 2.78 | 2.88 | 2.88 | 1.77% | 207,991 |
| Oct 11, 2024 | 2.79 | 2.95 | 2.76 | 2.83 | 2.83 | 2.91% | 255,777 |
| Oct 10, 2024 | 2.52 | 2.77 | 2.50 | 2.75 | 2.75 | 12.24% | 464,010 |
| Oct 9, 2024 | 2.60 | 2.62 | 2.45 | 2.45 | 2.45 | -6.49% | 108,599 |
| Oct 8, 2024 | 2.60 | 2.65 | 2.55 | 2.62 | 2.62 | 0.38% | 100,425 |
| Oct 7, 2024 | 2.65 | 2.65 | 2.52 | 2.61 | 2.61 | -1.51% | 81,830 |
| Oct 4, 2024 | 2.53 | 2.68 | 2.50 | 2.65 | 2.65 | 3.92% | 180,275 |
| Oct 3, 2024 | 2.60 | 2.61 | 2.50 | 2.55 | 2.55 | -0.78% | 30,844 |
| Oct 2, 2024 | 2.64 | 2.64 | 2.55 | 2.57 | 2.57 | -2.65% | 33,470 |
| Oct 1, 2024 | 2.68 | 2.70 | 2.53 | 2.64 | 2.64 | 3.53% | 162,797 |
| Sep 30, 2024 | 2.55 | 2.55 | 2.39 | 2.55 | 2.55 | -0.78% | 130,146 |