Founders Metals Inc. (TSXV:FDR)
Canada · Delayed Price · Currency is CAD 2.800
-0.080 (-2.78%)
Aug 14, 2025, 10:00 AM EDT
Founders Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.96 | 3.00 | 2.84 | 2.88 | 2.88 | -3.03% | 258,386 |
| Aug 12, 2025 | 3.04 | 3.04 | 2.85 | 2.97 | 2.97 | -1.98% | 164,150 |
| Aug 11, 2025 | 2.94 | 3.05 | 2.81 | 3.03 | 3.03 | 2.71% | 211,419 |
| Aug 8, 2025 | 3.12 | 3.12 | 2.94 | 2.95 | 2.95 | -5.75% | 160,200 |
| Aug 7, 2025 | 3.24 | 3.26 | 2.85 | 3.13 | 3.13 | -1.57% | 276,661 |
| Aug 6, 2025 | 3.45 | 3.45 | 3.12 | 3.18 | 3.18 | -8.62% | 164,600 |
| Aug 5, 2025 | 3.31 | 3.49 | 3.25 | 3.48 | 3.48 | 8.07% | 133,380 |
| Aug 1, 2025 | 3.27 | 3.53 | 3.22 | 3.22 | 3.22 | -2.42% | 230,648 |
| Jul 31, 2025 | 3.24 | 3.40 | 3.16 | 3.30 | 3.30 | 3.12% | 291,490 |
| Jul 30, 2025 | 3.11 | 3.20 | 3.08 | 3.20 | 3.20 | 2.56% | 431,032 |
| Jul 29, 2025 | 3.25 | 3.32 | 3.01 | 3.12 | 3.12 | -4.59% | 337,833 |
| Jul 28, 2025 | 3.45 | 3.49 | 3.25 | 3.27 | 3.27 | -3.82% | 173,734 |
| Jul 25, 2025 | 3.65 | 3.66 | 3.40 | 3.40 | 3.40 | -6.59% | 154,229 |
| Jul 24, 2025 | 3.60 | 3.73 | 3.56 | 3.64 | 3.64 | 1.39% | 48,532 |
| Jul 23, 2025 | 3.56 | 3.67 | 3.48 | 3.59 | 3.59 | 1.70% | 135,169 |
| Jul 22, 2025 | 3.61 | 3.70 | 3.46 | 3.53 | 3.53 | -1.94% | 130,374 |
| Jul 21, 2025 | 3.66 | 3.66 | 3.53 | 3.60 | 3.60 | - | 87,100 |
| Jul 18, 2025 | 3.55 | 3.74 | 3.55 | 3.60 | 3.60 | 1.41% | 143,890 |
| Jul 17, 2025 | 3.51 | 3.56 | 3.40 | 3.55 | 3.55 | 1.14% | 133,869 |
| Jul 16, 2025 | 3.35 | 3.54 | 3.33 | 3.51 | 3.51 | 4.46% | 48,695 |
| Jul 15, 2025 | 3.28 | 3.40 | 3.25 | 3.36 | 3.36 | 1.82% | 41,745 |
| Jul 14, 2025 | 3.40 | 3.48 | 3.26 | 3.30 | 3.30 | -2.08% | 63,578 |
| Jul 11, 2025 | 3.40 | 3.48 | 3.25 | 3.37 | 3.37 | -2.60% | 105,602 |
| Jul 10, 2025 | 3.47 | 3.47 | 3.15 | 3.46 | 3.46 | 2.37% | 184,214 |
| Jul 9, 2025 | 3.51 | 3.54 | 3.38 | 3.38 | 3.38 | -2.03% | 118,004 |
| Jul 8, 2025 | 3.60 | 3.60 | 3.35 | 3.45 | 3.45 | -4.43% | 299,351 |
| Jul 7, 2025 | 3.90 | 3.90 | 3.61 | 3.61 | 3.61 | -7.44% | 99,883 |
| Jul 4, 2025 | 3.95 | 3.96 | 3.84 | 3.90 | 3.90 | -1.76% | 49,434 |
| Jul 3, 2025 | 3.90 | 3.97 | 3.75 | 3.97 | 3.97 | 2.06% | 53,944 |
| Jul 2, 2025 | 4.10 | 4.22 | 3.86 | 3.89 | 3.89 | -5.58% | 151,605 |
| Jun 30, 2025 | 3.86 | 4.14 | 3.86 | 4.12 | 4.12 | 7.01% | 316,789 |
| Jun 27, 2025 | 3.97 | 4.00 | 3.85 | 3.85 | 3.85 | -4.94% | 128,258 |
| Jun 26, 2025 | 4.05 | 4.10 | 3.99 | 4.05 | 4.05 | -0.74% | 172,867 |
| Jun 25, 2025 | 4.07 | 4.09 | 3.97 | 4.08 | 4.08 | 0.49% | 225,076 |
| Jun 24, 2025 | 4.10 | 4.16 | 3.98 | 4.06 | 4.06 | 4.10% | 328,405 |
| Jun 23, 2025 | 4.25 | 4.25 | 3.79 | 3.90 | 3.90 | -8.24% | 486,835 |
| Jun 20, 2025 | 4.09 | 4.30 | 4.09 | 4.25 | 4.25 | 4.68% | 273,349 |
| Jun 19, 2025 | 4.09 | 4.09 | 3.91 | 4.06 | 4.06 | -0.98% | 185,405 |
| Jun 18, 2025 | 3.75 | 4.20 | 3.72 | 4.10 | 4.10 | 9.33% | 461,399 |
| Jun 17, 2025 | 4.08 | 4.08 | 3.66 | 3.75 | 3.75 | -7.64% | 353,909 |
| Jun 16, 2025 | 4.01 | 4.07 | 3.98 | 4.06 | 4.06 | - | 135,385 |
| Jun 13, 2025 | 4.42 | 4.47 | 4.06 | 4.06 | 4.06 | -8.14% | 208,107 |
| Jun 12, 2025 | 4.40 | 4.45 | 4.29 | 4.42 | 4.42 | 1.61% | 221,530 |
| Jun 11, 2025 | 4.40 | 4.42 | 4.27 | 4.35 | 4.35 | -1.58% | 88,450 |
| Jun 10, 2025 | 4.36 | 4.45 | 4.34 | 4.42 | 4.42 | 1.14% | 86,618 |
| Jun 9, 2025 | 4.22 | 4.37 | 4.12 | 4.37 | 4.37 | 3.80% | 129,488 |
| Jun 6, 2025 | 4.40 | 4.40 | 4.07 | 4.21 | 4.21 | -3.22% | 115,327 |
| Jun 5, 2025 | 4.50 | 4.56 | 4.30 | 4.35 | 4.35 | -3.97% | 119,931 |
| Jun 4, 2025 | 4.55 | 4.55 | 4.41 | 4.53 | 4.53 | -0.22% | 115,337 |
| Jun 3, 2025 | 4.55 | 4.59 | 4.44 | 4.54 | 4.54 | - | 125,807 |