Founders Metals Inc. (TSXV:FDR)
Canada flag Canada · Delayed Price · Currency is CAD
3.640
+0.050 (1.39%)
Jul 24, 2025, 3:59 PM EDT

Founders Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 20253.663.663.533.603.60-87,100
Jul 18, 20253.553.743.553.603.601.41%143,890
Jul 17, 20253.513.563.403.553.551.14%133,869
Jul 16, 20253.353.543.333.513.514.46%48,695
Jul 15, 20253.283.403.253.363.361.82%41,745
Jul 14, 20253.403.483.263.303.30-2.08%63,578
Jul 11, 20253.403.483.253.373.37-2.60%105,602
Jul 10, 20253.473.473.153.463.462.37%184,214
Jul 9, 20253.513.543.383.383.38-2.03%118,004
Jul 8, 20253.603.603.353.453.45-4.43%299,351
Jul 7, 20253.903.903.613.613.61-7.44%99,883
Jul 4, 20253.953.963.843.903.90-1.76%49,434
Jul 3, 20253.903.973.753.973.972.06%53,944
Jul 2, 20254.104.223.863.893.89-5.58%151,605
Jun 30, 20253.864.143.864.124.127.01%316,789
Jun 27, 20253.974.003.853.853.85-4.94%128,258
Jun 26, 20254.054.103.994.054.05-0.74%172,867
Jun 25, 20254.074.093.974.084.080.49%225,076
Jun 24, 20254.104.163.984.064.064.10%328,405
Jun 23, 20254.254.253.793.903.90-8.24%486,835
Jun 20, 20254.094.304.094.254.254.68%273,349
Jun 19, 20254.094.093.914.064.06-0.98%185,405
Jun 18, 20253.754.203.724.104.109.33%461,399
Jun 17, 20254.084.083.663.753.75-7.64%353,909
Jun 16, 20254.014.073.984.064.06-135,385
Jun 13, 20254.424.474.064.064.06-8.14%208,107
Jun 12, 20254.404.454.294.424.421.61%221,530
Jun 11, 20254.404.424.274.354.35-1.58%88,450
Jun 10, 20254.364.454.344.424.421.14%86,618
Jun 9, 20254.224.374.124.374.373.80%129,488
Jun 6, 20254.404.404.074.214.21-3.22%115,327
Jun 5, 20254.504.564.304.354.35-3.97%119,931
Jun 4, 20254.554.554.414.534.53-0.22%115,337
Jun 3, 20254.554.594.444.544.54-125,807
Jun 2, 20254.294.604.044.544.543.65%338,518
May 30, 20254.554.604.354.384.38-3.74%65,477
May 29, 20254.604.634.504.554.55-1.94%45,166
May 28, 20254.614.644.464.644.641.53%61,238
May 27, 20254.584.634.454.574.57-0.65%111,926
May 26, 20254.704.704.584.604.60-1.92%21,309
May 23, 20254.454.694.404.694.695.63%189,568
May 22, 20254.664.664.354.444.44-4.31%55,610
May 21, 20254.654.664.414.644.640.43%199,738
May 20, 20254.004.623.954.624.6216.67%203,231
May 16, 20254.184.223.953.963.96-4.35%209,129
May 15, 20254.164.194.104.144.14-0.48%123,649
May 14, 20254.194.293.904.164.16-1.19%234,164