Founders Metals Inc. (TSXV: FDR)
Canada
· Delayed Price · Currency is CAD 4.500
+0.100 (2.27%)
Dec 20, 2024, 3:59 PM EST
Founders Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.41 | 4.55 | 4.31 | 4.50 | 4.50 | 2.27% | 81,149 |
| Dec 19, 2024 | 4.65 | 4.65 | 4.35 | 4.40 | 4.40 | -3.08% | 96,964 |
| Dec 18, 2024 | 4.80 | 4.83 | 4.54 | 4.54 | 4.54 | -5.81% | 83,727 |
| Dec 17, 2024 | 4.71 | 4.82 | 4.57 | 4.82 | 4.82 | 1.90% | 57,562 |
| Dec 16, 2024 | 4.59 | 4.73 | 4.50 | 4.73 | 4.73 | 3.05% | 110,936 |
| Dec 13, 2024 | 4.67 | 4.67 | 4.30 | 4.59 | 4.59 | -2.34% | 131,664 |
| Dec 12, 2024 | 4.94 | 4.94 | 4.60 | 4.70 | 4.70 | -5.62% | 216,701 |
| Dec 11, 2024 | 4.35 | 5.00 | 4.33 | 4.98 | 4.98 | 15.01% | 519,698 |
| Dec 10, 2024 | 4.35 | 4.43 | 4.24 | 4.33 | 4.33 | - | 228,350 |
| Dec 9, 2024 | 4.40 | 4.40 | 4.24 | 4.33 | 4.33 | -1.59% | 100,459 |
| Dec 6, 2024 | 4.33 | 4.45 | 4.25 | 4.40 | 4.40 | -0.23% | 227,990 |
| Dec 5, 2024 | 4.05 | 4.45 | 3.93 | 4.41 | 4.41 | 8.35% | 324,962 |
| Dec 4, 2024 | 4.08 | 4.14 | 4.00 | 4.07 | 4.07 | -0.25% | 168,403 |
| Dec 3, 2024 | 3.88 | 4.13 | 3.86 | 4.08 | 4.08 | 5.97% | 302,062 |
| Dec 2, 2024 | 4.00 | 4.03 | 3.76 | 3.85 | 3.85 | -4.47% | 135,779 |
| Nov 29, 2024 | 4.00 | 4.05 | 3.90 | 4.03 | 4.03 | 0.25% | 87,680 |
| Nov 28, 2024 | 3.98 | 4.05 | 3.95 | 4.02 | 4.02 | 1.01% | 20,279 |
| Nov 27, 2024 | 3.92 | 4.00 | 3.90 | 3.98 | 3.98 | 1.53% | 23,778 |
| Nov 26, 2024 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -3.21% | 20,613 |
| Nov 25, 2024 | 4.17 | 4.17 | 3.85 | 4.05 | 4.05 | -2.88% | 79,317 |
| Nov 22, 2024 | 4.21 | 4.21 | 4.03 | 4.17 | 4.17 | -0.71% | 23,482 |
| Nov 21, 2024 | 4.49 | 4.49 | 4.16 | 4.20 | 4.20 | -4.55% | 120,680 |
| Nov 20, 2024 | 4.40 | 4.64 | 4.34 | 4.40 | 4.40 | - | 134,939 |
| Nov 19, 2024 | 4.15 | 4.43 | 4.15 | 4.40 | 4.40 | 7.06% | 175,563 |
| Nov 18, 2024 | 4.20 | 4.32 | 4.11 | 4.11 | 4.11 | -0.96% | 83,796 |
| Nov 15, 2024 | 3.94 | 4.18 | 3.94 | 4.15 | 4.15 | 2.72% | 140,078 |
| Nov 14, 2024 | 3.80 | 4.08 | 3.80 | 4.04 | 4.04 | 4.66% | 161,465 |
| Nov 13, 2024 | 4.08 | 4.08 | 3.80 | 3.86 | 3.86 | -4.93% | 176,994 |
| Nov 12, 2024 | 4.11 | 4.18 | 3.84 | 4.06 | 4.06 | -3.10% | 135,141 |
| Nov 11, 2024 | 4.36 | 4.36 | 3.99 | 4.19 | 4.19 | -4.77% | 252,934 |
| Nov 8, 2024 | 4.49 | 4.50 | 4.28 | 4.40 | 4.40 | -1.12% | 226,109 |
| Nov 7, 2024 | 4.00 | 4.58 | 3.90 | 4.45 | 4.45 | 11.81% | 840,435 |
| Nov 6, 2024 | 3.82 | 3.98 | 3.72 | 3.98 | 3.98 | 3.38% | 299,458 |
| Nov 5, 2024 | 3.73 | 3.97 | 3.70 | 3.85 | 3.85 | 3.77% | 132,137 |
| Nov 4, 2024 | 3.75 | 3.87 | 3.64 | 3.71 | 3.71 | 0.27% | 112,351 |
| Nov 1, 2024 | 3.90 | 3.93 | 3.58 | 3.70 | 3.70 | -5.85% | 128,534 |
| Oct 31, 2024 | 3.90 | 3.97 | 3.75 | 3.93 | 3.93 | -1.75% | 211,472 |
| Oct 30, 2024 | 3.94 | 4.04 | 3.78 | 4.00 | 4.00 | 0.25% | 898,440 |
| Oct 29, 2024 | 3.70 | 4.02 | 3.70 | 3.99 | 3.99 | 9.02% | 374,933 |
| Oct 28, 2024 | 3.73 | 3.78 | 3.60 | 3.66 | 3.66 | -1.88% | 173,820 |
| Oct 25, 2024 | 3.65 | 3.88 | 3.57 | 3.73 | 3.73 | 1.91% | 403,624 |
| Oct 24, 2024 | 3.65 | 3.75 | 3.62 | 3.66 | 3.66 | 1.10% | 160,447 |
| Oct 23, 2024 | 3.59 | 3.62 | 3.35 | 3.62 | 3.62 | 1.97% | 138,425 |
| Oct 22, 2024 | 3.69 | 3.80 | 3.52 | 3.55 | 3.55 | -1.11% | 380,068 |
| Oct 21, 2024 | 3.45 | 3.59 | 3.28 | 3.59 | 3.59 | 8.46% | 340,362 |
| Oct 18, 2024 | 3.18 | 3.40 | 3.10 | 3.31 | 3.31 | 5.75% | 265,576 |
| Oct 17, 2024 | 2.92 | 3.13 | 2.88 | 3.13 | 3.13 | 7.93% | 411,789 |
| Oct 16, 2024 | 2.87 | 2.96 | 2.85 | 2.90 | 2.90 | 0.69% | 70,857 |
| Oct 15, 2024 | 2.87 | 2.89 | 2.78 | 2.88 | 2.88 | 1.77% | 207,991 |
| Oct 11, 2024 | 2.79 | 2.95 | 2.76 | 2.83 | 2.83 | 2.91% | 255,777 |
| Oct 10, 2024 | 2.52 | 2.77 | 2.50 | 2.75 | 2.75 | 12.24% | 464,010 |
| Oct 9, 2024 | 2.60 | 2.62 | 2.45 | 2.45 | 2.45 | -6.49% | 108,599 |
| Oct 8, 2024 | 2.60 | 2.65 | 2.55 | 2.62 | 2.62 | 0.38% | 100,425 |
| Oct 7, 2024 | 2.65 | 2.65 | 2.52 | 2.61 | 2.61 | -1.51% | 81,830 |
| Oct 4, 2024 | 2.53 | 2.68 | 2.50 | 2.65 | 2.65 | 3.92% | 180,275 |
| Oct 3, 2024 | 2.60 | 2.61 | 2.50 | 2.55 | 2.55 | -0.78% | 30,844 |
| Oct 2, 2024 | 2.64 | 2.64 | 2.55 | 2.57 | 2.57 | -2.65% | 33,470 |
| Oct 1, 2024 | 2.68 | 2.70 | 2.53 | 2.64 | 2.64 | 3.53% | 162,797 |
| Sep 30, 2024 | 2.55 | 2.55 | 2.39 | 2.55 | 2.55 | -0.78% | 130,146 |
| Sep 27, 2024 | 2.67 | 2.67 | 2.57 | 2.57 | 2.57 | -3.02% | 192,007 |
| Sep 26, 2024 | 2.63 | 2.69 | 2.63 | 2.65 | 2.65 | 1.15% | 41,610 |
| Sep 25, 2024 | 2.72 | 2.75 | 2.59 | 2.62 | 2.62 | -3.68% | 226,067 |
| Sep 24, 2024 | 2.78 | 2.78 | 2.56 | 2.72 | 2.72 | -1.09% | 211,731 |
| Sep 23, 2024 | 2.78 | 2.78 | 2.70 | 2.75 | 2.75 | -0.36% | 32,061 |
| Sep 20, 2024 | 2.58 | 2.78 | 2.55 | 2.76 | 2.76 | 6.98% | 80,567 |
| Sep 19, 2024 | 2.52 | 2.58 | 2.50 | 2.58 | 2.58 | 2.79% | 103,427 |
| Sep 18, 2024 | 2.58 | 2.58 | 2.45 | 2.51 | 2.51 | -1.18% | 137,619 |
| Sep 17, 2024 | 2.50 | 2.59 | 2.44 | 2.54 | 2.54 | 2.83% | 147,010 |
| Sep 16, 2024 | 2.51 | 2.53 | 2.39 | 2.47 | 2.47 | -1.59% | 208,171 |
| Sep 13, 2024 | 2.46 | 2.55 | 2.43 | 2.51 | 2.51 | 3.72% | 169,955 |
| Sep 12, 2024 | 2.28 | 2.45 | 2.27 | 2.42 | 2.42 | 6.61% | 88,109 |
| Sep 11, 2024 | 2.24 | 2.32 | 2.20 | 2.27 | 2.27 | 0.89% | 144,369 |
| Sep 10, 2024 | 2.23 | 2.29 | 2.23 | 2.25 | 2.25 | 0.90% | 35,865 |
| Sep 9, 2024 | 2.30 | 2.30 | 2.21 | 2.23 | 2.23 | 0.45% | 90,270 |
| Sep 6, 2024 | 2.35 | 2.40 | 2.21 | 2.22 | 2.22 | -5.93% | 172,293 |
| Sep 5, 2024 | 2.43 | 2.45 | 2.35 | 2.36 | 2.36 | -4.07% | 65,702 |
| Sep 4, 2024 | 2.56 | 2.60 | 2.41 | 2.46 | 2.46 | -3.53% | 56,702 |
| Sep 3, 2024 | 2.65 | 2.70 | 2.41 | 2.55 | 2.55 | -6.93% | 185,082 |
| Aug 30, 2024 | 2.73 | 2.75 | 2.70 | 2.74 | 2.74 | 0.37% | 47,369 |
| Aug 29, 2024 | 2.69 | 2.73 | 2.61 | 2.73 | 2.73 | 5.00% | 60,067 |
| Aug 28, 2024 | 2.65 | 2.65 | 2.57 | 2.60 | 2.60 | -1.52% | 32,993 |
| Aug 27, 2024 | 2.54 | 2.70 | 2.54 | 2.64 | 2.64 | 3.53% | 96,407 |
| Aug 26, 2024 | 2.75 | 2.75 | 2.55 | 2.55 | 2.55 | -6.93% | 152,303 |
| Aug 23, 2024 | 2.66 | 2.77 | 2.66 | 2.74 | 2.74 | -0.72% | 68,302 |
| Aug 22, 2024 | 2.83 | 2.83 | 2.70 | 2.76 | 2.76 | -3.16% | 57,769 |
| Aug 21, 2024 | 2.85 | 2.88 | 2.80 | 2.85 | 2.85 | - | 49,981 |
| Aug 20, 2024 | 2.82 | 2.90 | 2.79 | 2.85 | 2.85 | 1.42% | 109,709 |
| Aug 19, 2024 | 2.86 | 2.88 | 2.78 | 2.81 | 2.81 | -1.40% | 251,503 |
| Aug 16, 2024 | 2.92 | 2.92 | 2.83 | 2.85 | 2.85 | -1.04% | 1,313,428 |
| Aug 15, 2024 | 3.10 | 3.13 | 2.88 | 2.88 | 2.88 | -6.19% | 187,269 |
| Aug 14, 2024 | 2.72 | 3.07 | 2.67 | 3.07 | 3.07 | 14.98% | 201,084 |
| Aug 13, 2024 | 2.65 | 2.72 | 2.65 | 2.67 | 2.67 | 1.52% | 95,725 |
| Aug 12, 2024 | 2.54 | 2.67 | 2.54 | 2.63 | 2.63 | 4.78% | 99,455 |
| Aug 9, 2024 | 2.53 | 2.58 | 2.45 | 2.51 | 2.51 | -0.40% | 169,923 |
| Aug 8, 2024 | 2.40 | 2.52 | 2.40 | 2.52 | 2.52 | 6.33% | 224,309 |
| Aug 7, 2024 | 2.53 | 2.56 | 2.29 | 2.37 | 2.37 | -6.32% | 138,748 |
| Aug 6, 2024 | 2.50 | 2.54 | 2.40 | 2.53 | 2.53 | -4.17% | 163,596 |
| Aug 2, 2024 | 2.65 | 2.82 | 2.54 | 2.64 | 2.64 | -0.75% | 246,166 |
| Aug 1, 2024 | 2.84 | 2.84 | 2.63 | 2.66 | 2.66 | -5.00% | 69,598 |
| Jul 31, 2024 | 2.85 | 2.92 | 2.68 | 2.80 | 2.80 | -1.75% | 123,582 |