Founders Metals Inc. (TSXV:FDR)
Canada · Delayed Price · Currency is CAD 4.400
+0.050 (1.15%)
Dec 1, 2025, 3:00 PM EST
Founders Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.28 | 4.42 | 4.27 | 4.35 | 4.35 | 1.40% | 163,114 |
| Nov 27, 2025 | 4.34 | 4.34 | 4.28 | 4.29 | 4.29 | - | 8,214 |
| Nov 26, 2025 | 4.29 | 4.30 | 4.20 | 4.29 | 4.29 | 0.70% | 104,734 |
| Nov 25, 2025 | 4.31 | 4.35 | 4.22 | 4.26 | 4.26 | -1.84% | 116,337 |
| Nov 24, 2025 | 4.18 | 4.34 | 4.18 | 4.34 | 4.34 | 3.83% | 116,167 |
| Nov 21, 2025 | 4.18 | 4.30 | 4.08 | 4.18 | 4.18 | -3.46% | 163,936 |
| Nov 20, 2025 | 4.42 | 4.49 | 4.20 | 4.33 | 4.33 | -0.46% | 164,396 |
| Nov 19, 2025 | 4.45 | 4.57 | 4.33 | 4.35 | 4.35 | -1.81% | 142,876 |
| Nov 18, 2025 | 4.30 | 4.45 | 4.29 | 4.43 | 4.43 | 3.75% | 270,324 |
| Nov 17, 2025 | 4.29 | 4.40 | 4.20 | 4.27 | 4.27 | 1.18% | 192,933 |
| Nov 14, 2025 | 4.10 | 4.22 | 4.03 | 4.22 | 4.22 | -0.71% | 64,180 |
| Nov 13, 2025 | 4.24 | 4.28 | 4.18 | 4.25 | 4.25 | 1.19% | 91,578 |
| Nov 12, 2025 | 4.00 | 4.30 | 4.00 | 4.20 | 4.20 | 3.96% | 112,256 |
| Nov 11, 2025 | 4.02 | 4.09 | 3.92 | 4.04 | 4.04 | 3.59% | 79,170 |
| Nov 10, 2025 | 3.92 | 4.03 | 3.88 | 3.90 | 3.90 | - | 125,817 |
| Nov 7, 2025 | 3.80 | 4.02 | 3.71 | 3.90 | 3.90 | 1.56% | 179,165 |
| Nov 6, 2025 | 3.70 | 3.85 | 3.70 | 3.84 | 3.84 | 4.35% | 276,935 |
| Nov 5, 2025 | 3.85 | 3.87 | 3.63 | 3.68 | 3.68 | -3.66% | 269,952 |
| Nov 4, 2025 | 3.80 | 3.89 | 3.75 | 3.82 | 3.82 | -1.80% | 205,616 |
| Nov 3, 2025 | 4.10 | 4.10 | 3.69 | 3.89 | 3.89 | 6.87% | 693,917 |
| Oct 31, 2025 | 3.55 | 3.66 | 3.48 | 3.64 | 3.64 | 4.00% | 289,094 |
| Oct 30, 2025 | 3.34 | 3.54 | 3.28 | 3.50 | 3.50 | 4.79% | 251,349 |
| Oct 29, 2025 | 3.39 | 3.39 | 3.15 | 3.34 | 3.34 | - | 261,867 |
| Oct 28, 2025 | 3.36 | 3.44 | 3.27 | 3.34 | 3.34 | -2.62% | 148,583 |
| Oct 27, 2025 | 3.40 | 3.45 | 3.28 | 3.43 | 3.43 | 0.88% | 531,655 |
| Oct 24, 2025 | 3.55 | 3.56 | 3.40 | 3.40 | 3.40 | -3.13% | 178,375 |
| Oct 23, 2025 | 3.64 | 3.78 | 3.37 | 3.51 | 3.51 | -2.50% | 1,475,229 |
| Oct 22, 2025 | 3.55 | 3.69 | 3.33 | 3.60 | 3.60 | 1.98% | 223,428 |
| Oct 21, 2025 | 3.75 | 3.75 | 3.39 | 3.53 | 3.53 | -8.31% | 354,152 |
| Oct 20, 2025 | 3.91 | 3.94 | 3.75 | 3.85 | 3.85 | 1.85% | 206,308 |
| Oct 17, 2025 | 4.10 | 4.10 | 3.75 | 3.78 | 3.78 | -8.47% | 215,292 |
| Oct 16, 2025 | 4.33 | 4.34 | 4.10 | 4.13 | 4.13 | -5.71% | 175,020 |
| Oct 15, 2025 | 4.33 | 4.40 | 4.14 | 4.38 | 4.38 | 3.06% | 659,789 |
| Oct 14, 2025 | 4.19 | 4.29 | 4.11 | 4.25 | 4.25 | 2.16% | 164,950 |
| Oct 10, 2025 | 4.30 | 4.40 | 4.11 | 4.16 | 4.16 | -4.81% | 392,192 |
| Oct 9, 2025 | 4.57 | 4.57 | 4.23 | 4.37 | 4.37 | -4.59% | 336,375 |
| Oct 8, 2025 | 4.34 | 4.62 | 4.33 | 4.58 | 4.58 | 5.77% | 199,119 |
| Oct 7, 2025 | 4.50 | 4.55 | 4.21 | 4.33 | 4.33 | -3.78% | 60,669 |
| Oct 6, 2025 | 4.30 | 4.58 | 4.20 | 4.50 | 4.50 | 5.88% | 224,810 |
| Oct 3, 2025 | 4.20 | 4.35 | 4.15 | 4.25 | 4.25 | 0.71% | 59,765 |
| Oct 2, 2025 | 4.35 | 4.35 | 3.99 | 4.22 | 4.22 | -2.99% | 145,280 |
| Oct 1, 2025 | 4.28 | 4.43 | 4.17 | 4.35 | 4.35 | 2.11% | 241,095 |
| Sep 30, 2025 | 4.24 | 4.26 | 4.10 | 4.26 | 4.26 | 0.47% | 98,135 |
| Sep 29, 2025 | 4.07 | 4.29 | 4.05 | 4.24 | 4.24 | 5.47% | 348,607 |
| Sep 26, 2025 | 3.95 | 4.05 | 3.94 | 4.02 | 4.02 | 1.77% | 569,670 |
| Sep 25, 2025 | 3.93 | 4.09 | 3.87 | 3.95 | 3.95 | -0.75% | 1,497,849 |
| Sep 24, 2025 | 4.21 | 4.21 | 3.85 | 3.98 | 3.98 | -4.33% | 218,818 |
| Sep 23, 2025 | 3.95 | 4.25 | 3.74 | 4.16 | 4.16 | 5.05% | 522,813 |
| Sep 22, 2025 | 3.95 | 4.00 | 3.86 | 3.96 | 3.96 | 2.06% | 194,749 |
| Sep 19, 2025 | 3.75 | 3.94 | 3.75 | 3.88 | 3.88 | 4.02% | 230,499 |