Founders Metals Inc. (TSXV:FDR)
Canada flag Canada · Delayed Price · Currency is CAD
4.120
+0.270 (7.01%)
Jun 30, 2025, 3:59 PM EDT

Founders Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 13, 20254.364.404.214.214.21-3.00%33,002
May 12, 20254.594.594.234.344.34-4.19%92,928
May 9, 20254.464.644.464.534.531.12%55,551
May 8, 20254.464.594.304.484.480.22%61,207
May 7, 20254.824.834.434.474.47-8.02%115,804
May 6, 20254.674.864.524.864.863.85%246,838
May 5, 20254.324.684.314.684.688.08%224,246
May 2, 20254.244.384.184.334.333.84%119,673
May 1, 20254.344.344.164.174.17-2.57%92,039
Apr 30, 20254.534.534.284.284.28-6.14%118,007
Apr 29, 20254.524.564.354.564.560.22%97,576
Apr 28, 20254.554.684.454.554.55-0.22%76,504
Apr 25, 20254.464.664.464.564.56-2.98%111,725
Apr 24, 20254.604.704.504.704.702.62%204,778
Apr 23, 20254.714.754.444.584.58-2.35%140,946
Apr 22, 20255.105.104.694.694.69-6.76%216,554
Apr 21, 20255.175.254.885.035.037.02%183,428