Founders Metals Inc. (TSXV:FDR)
Canada
· Delayed Price · Currency is CAD 5.71
-0.29 (-4.83%)
Mar 28, 2025, 3:59 PM EST
Founders Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.75 | 5.75 | 5.44 | 5.53 | 5.53 | -3.15% | 142,486 |
| Mar 28, 2025 | 6.00 | 6.02 | 5.65 | 5.71 | 5.71 | -4.83% | 444,474 |
| Mar 27, 2025 | 5.71 | 6.08 | 5.70 | 6.00 | 6.00 | 3.99% | 442,846 |
| Mar 26, 2025 | 5.79 | 5.82 | 5.70 | 5.77 | 5.77 | 0.35% | 211,515 |
| Mar 25, 2025 | 5.78 | 5.81 | 5.60 | 5.75 | 5.75 | 1.59% | 236,353 |
| Mar 24, 2025 | 5.70 | 5.78 | 5.57 | 5.66 | 5.66 | - | 127,448 |
| Mar 21, 2025 | 5.89 | 5.89 | 5.64 | 5.66 | 5.66 | -4.39% | 112,987 |
| Mar 20, 2025 | 5.93 | 5.95 | 5.72 | 5.92 | 5.92 | 0.51% | 79,655 |
| Mar 19, 2025 | 6.05 | 6.13 | 5.84 | 5.89 | 5.89 | -3.13% | 206,408 |
| Mar 18, 2025 | 5.80 | 6.08 | 5.79 | 6.08 | 6.08 | 5.92% | 725,452 |
| Mar 17, 2025 | 5.55 | 5.75 | 5.55 | 5.74 | 5.74 | 4.36% | 364,453 |
| Mar 14, 2025 | 5.59 | 5.63 | 5.47 | 5.50 | 5.50 | -0.90% | 145,643 |
| Mar 13, 2025 | 5.38 | 5.60 | 5.31 | 5.55 | 5.55 | 2.78% | 291,556 |
| Mar 12, 2025 | 5.19 | 5.40 | 5.19 | 5.40 | 5.40 | 4.05% | 220,924 |
| Mar 11, 2025 | 5.16 | 5.45 | 5.15 | 5.19 | 5.19 | 1.76% | 225,814 |
| Mar 10, 2025 | 5.38 | 5.40 | 5.00 | 5.10 | 5.10 | -6.08% | 181,611 |
| Mar 7, 2025 | 5.29 | 5.48 | 5.25 | 5.43 | 5.43 | 3.63% | 188,747 |
| Mar 6, 2025 | 5.50 | 5.50 | 5.23 | 5.24 | 5.24 | -4.73% | 118,216 |
| Mar 5, 2025 | 5.47 | 5.62 | 5.37 | 5.50 | 5.50 | 0.92% | 225,472 |
| Mar 4, 2025 | 5.65 | 5.65 | 5.33 | 5.45 | 5.45 | -3.71% | 243,168 |
| Mar 3, 2025 | 5.68 | 5.85 | 5.58 | 5.66 | 5.66 | -0.35% | 59,037 |
| Feb 28, 2025 | 5.58 | 5.74 | 5.45 | 5.68 | 5.68 | 0.89% | 101,829 |
| Feb 27, 2025 | 5.74 | 5.76 | 5.51 | 5.63 | 5.63 | -2.09% | 615,755 |
| Feb 26, 2025 | 5.76 | 5.84 | 5.68 | 5.75 | 5.75 | - | 85,929 |
| Feb 25, 2025 | 5.80 | 5.85 | 5.60 | 5.75 | 5.75 | -1.20% | 109,038 |
| Feb 24, 2025 | 5.95 | 6.04 | 5.75 | 5.82 | 5.82 | -1.36% | 81,686 |
| Feb 21, 2025 | 5.72 | 6.25 | 5.61 | 5.90 | 5.90 | 2.61% | 253,187 |
| Feb 20, 2025 | 5.51 | 5.82 | 5.51 | 5.75 | 5.75 | 6.48% | 647,073 |
| Feb 19, 2025 | 5.34 | 5.57 | 5.25 | 5.40 | 5.40 | 1.12% | 112,514 |
| Feb 18, 2025 | 5.30 | 5.45 | 5.25 | 5.34 | 5.34 | 1.91% | 138,899 |
| Feb 14, 2025 | 5.36 | 5.36 | 5.13 | 5.24 | 5.24 | -2.24% | 174,289 |
| Feb 13, 2025 | 5.29 | 5.36 | 5.20 | 5.36 | 5.36 | 1.13% | 124,204 |
| Feb 12, 2025 | 5.28 | 5.32 | 5.16 | 5.30 | 5.30 | 0.95% | 84,285 |
| Feb 11, 2025 | 5.31 | 5.36 | 5.25 | 5.25 | 5.25 | -1.87% | 194,774 |
| Feb 10, 2025 | 5.35 | 5.51 | 5.22 | 5.35 | 5.35 | -0.19% | 77,223 |
| Feb 7, 2025 | 5.44 | 5.56 | 5.36 | 5.36 | 5.36 | -1.65% | 103,421 |
| Feb 6, 2025 | 5.45 | 5.50 | 5.36 | 5.45 | 5.45 | - | 54,302 |
| Feb 5, 2025 | 5.70 | 5.75 | 5.42 | 5.45 | 5.45 | -5.38% | 183,717 |
| Feb 4, 2025 | 5.75 | 5.85 | 5.64 | 5.76 | 5.76 | 0.88% | 103,662 |
| Feb 3, 2025 | 5.73 | 5.80 | 5.45 | 5.71 | 5.71 | 0.18% | 85,320 |
| Jan 31, 2025 | 5.72 | 5.82 | 5.55 | 5.70 | 5.70 | -0.70% | 106,117 |
| Jan 30, 2025 | 5.00 | 5.74 | 5.00 | 5.74 | 5.74 | 15.96% | 198,245 |
| Jan 29, 2025 | 4.80 | 5.01 | 4.80 | 4.95 | 4.95 | 2.91% | 205,382 |
| Jan 28, 2025 | 4.77 | 4.90 | 4.57 | 4.81 | 4.81 | -0.82% | 163,898 |
| Jan 27, 2025 | 5.00 | 5.00 | 4.75 | 4.85 | 4.85 | -1.22% | 147,334 |
| Jan 24, 2025 | 5.06 | 5.16 | 4.79 | 4.91 | 4.91 | -3.35% | 151,087 |
| Jan 23, 2025 | 5.15 | 5.15 | 5.01 | 5.08 | 5.08 | -0.78% | 73,618 |
| Jan 22, 2025 | 4.95 | 5.20 | 4.95 | 5.12 | 5.12 | 3.43% | 80,114 |
| Jan 21, 2025 | 5.01 | 5.15 | 4.85 | 4.95 | 4.95 | -1.00% | 160,743 |
| Jan 20, 2025 | 5.08 | 5.23 | 4.90 | 5.00 | 5.00 | -3.47% | 173,511 |