Founders Metals Inc. (TSXV:FDR)
Canada flag Canada · Delayed Price · Currency is CAD
4.350
+0.090 (2.11%)
Oct 1, 2025, 3:59 PM EDT

Founders Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20254.284.434.284.384.382.82%65,707
Sep 30, 20254.244.264.104.264.260.47%98,135
Sep 29, 20254.074.294.054.244.245.47%348,607
Sep 26, 20253.954.053.944.024.021.77%569,670
Sep 25, 20253.934.093.873.953.95-0.75%1,497,849
Sep 24, 20254.214.213.853.983.98-4.33%218,818
Sep 23, 20253.954.253.744.164.165.05%522,813
Sep 22, 20253.954.003.863.963.962.06%194,749
Sep 19, 20253.753.943.753.883.884.02%230,499
Sep 18, 20253.833.843.703.733.73-2.86%180,231
Sep 17, 20253.783.883.753.843.84-1.03%96,500
Sep 16, 20254.134.133.843.883.88-5.37%142,209
Sep 15, 20254.064.244.004.104.102.50%250,295
Sep 12, 20254.044.173.974.004.00-141,241
Sep 11, 20254.144.243.984.004.00-2.44%124,413
Sep 10, 20254.204.214.064.104.10-2.84%171,675
Sep 9, 20254.404.454.224.224.22-3.87%102,724
Sep 8, 20254.384.494.294.394.391.39%94,349
Sep 5, 20254.074.474.074.334.338.52%167,798
Sep 4, 20254.064.103.903.993.99-1.72%147,487
Sep 3, 20254.204.253.974.064.06-1.46%258,876
Sep 2, 20254.184.354.104.124.120.49%146,222
Aug 29, 20253.904.343.894.104.107.89%316,975
Aug 28, 20253.663.853.513.803.804.97%264,978
Aug 27, 20253.643.643.563.623.62-129,889
Aug 26, 20253.643.683.593.623.620.28%88,617
Aug 25, 20253.713.713.583.613.61-2.43%78,339
Aug 22, 20253.503.713.473.703.705.71%164,638
Aug 21, 20253.403.563.353.503.505.42%281,453
Aug 20, 20253.083.463.083.323.325.73%236,605
Aug 19, 20253.173.172.893.143.141.62%328,711
Aug 18, 20252.963.142.943.093.094.75%140,971
Aug 15, 20252.703.192.682.952.959.67%218,138
Aug 14, 20252.902.902.532.692.69-6.60%969,188
Aug 13, 20252.963.002.842.882.88-3.03%258,386
Aug 12, 20253.043.042.852.972.97-1.98%164,150
Aug 11, 20252.943.052.813.033.032.71%211,419
Aug 8, 20253.123.122.942.952.95-5.75%160,200
Aug 7, 20253.243.262.853.133.13-1.57%276,661
Aug 6, 20253.453.453.123.183.18-8.62%164,600
Aug 5, 20253.313.493.253.483.488.07%133,380
Aug 1, 20253.273.533.223.223.22-2.42%230,648
Jul 31, 20253.243.403.163.303.303.12%291,490
Jul 30, 20253.113.203.083.203.202.56%431,032
Jul 29, 20253.253.323.013.123.12-4.59%337,833
Jul 28, 20253.453.493.253.273.27-3.82%173,734
Jul 25, 20253.653.663.403.403.40-6.59%154,229
Jul 24, 20253.603.733.563.643.641.39%48,532
Jul 23, 20253.563.673.483.593.591.70%135,169
Jul 22, 20253.613.703.463.533.53-1.94%130,374