Founders Metals Inc. (TSXV:FDR)
Canada · Delayed Price · Currency is CAD 5.30
+0.11 (2.12%)
Aug 12, 2026, 9:30 AM EST
Founders Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.12 | 5.25 | 5.03 | 5.19 | 5.19 | 1.17% | 147,169 |
| Aug 10, 2026 | 4.74 | 5.20 | 4.73 | 5.13 | 5.13 | 8.23% | 146,588 |
| Aug 7, 2026 | 4.95 | 4.97 | 4.62 | 4.74 | 4.74 | -1.25% | 150,843 |
| Aug 6, 2026 | 4.37 | 4.86 | 4.29 | 4.80 | 4.80 | 10.85% | 344,826 |
| Aug 5, 2026 | 4.18 | 4.34 | 4.16 | 4.33 | 4.33 | 7.44% | 193,306 |
| Aug 4, 2026 | 4.01 | 4.20 | 4.00 | 4.03 | 4.03 | 1.77% | 60,717 |
| Jul 31, 2026 | 4.15 | 4.15 | 3.94 | 3.96 | 3.96 | -3.65% | 31,702 |
| Jul 30, 2026 | 4.08 | 4.16 | 4.08 | 4.11 | 4.11 | 1.48% | 39,945 |
| Jul 29, 2026 | 4.23 | 4.23 | 4.05 | 4.05 | 4.05 | -1.22% | 64,601 |
| Jul 28, 2026 | 4.10 | 4.24 | 4.00 | 4.10 | 4.10 | 1.23% | 71,728 |
| Jul 27, 2026 | 4.11 | 4.12 | 4.00 | 4.05 | 4.05 | -2.17% | 46,441 |
| Jul 24, 2026 | 4.11 | 4.20 | 4.07 | 4.14 | 4.14 | 0.73% | 66,054 |
| Jul 23, 2026 | 4.15 | 4.24 | 4.00 | 4.11 | 4.11 | -2.14% | 86,398 |
| Jul 22, 2026 | 4.10 | 4.25 | 4.10 | 4.20 | 4.20 | 3.45% | 36,661 |
| Jul 21, 2026 | 4.14 | 4.20 | 4.01 | 4.06 | 4.06 | 0.25% | 81,471 |
| Jul 20, 2026 | 4.01 | 4.13 | 3.97 | 4.05 | 4.05 | 1.76% | 40,747 |
| Jul 17, 2026 | 4.00 | 4.10 | 3.95 | 3.98 | 3.98 | 0.76% | 101,464 |
| Jul 16, 2026 | 4.10 | 4.12 | 3.87 | 3.95 | 3.95 | -3.66% | 95,713 |
| Jul 15, 2026 | 4.16 | 4.35 | 4.01 | 4.10 | 4.10 | -1.68% | 149,460 |
| Jul 14, 2026 | 3.99 | 4.24 | 3.99 | 4.17 | 4.17 | 2.71% | 162,960 |
| Jul 13, 2026 | 4.04 | 4.08 | 4.01 | 4.06 | 4.06 | 0.25% | 93,393 |
| Jul 10, 2026 | 4.09 | 4.17 | 4.00 | 4.05 | 4.05 | 1.00% | 33,391 |
| Jul 9, 2026 | 3.97 | 4.15 | 3.97 | 4.01 | 4.01 | 0.25% | 66,604 |
| Jul 8, 2026 | 4.00 | 4.05 | 3.95 | 4.00 | 4.00 | -0.99% | 88,331 |
| Jul 7, 2026 | 4.10 | 4.10 | 3.82 | 4.04 | 4.04 | -2.65% | 115,621 |
| Jul 6, 2026 | 4.09 | 4.18 | 4.01 | 4.15 | 4.15 | -0.48% | 50,757 |
| Jul 3, 2026 | 4.15 | 4.25 | 4.05 | 4.17 | 4.17 | 0.24% | 19,021 |
| Jul 2, 2026 | 3.85 | 4.20 | 3.85 | 4.16 | 4.16 | 8.33% | 105,895 |
| Jun 30, 2026 | 3.80 | 3.85 | 3.75 | 3.84 | 3.84 | 1.32% | 40,489 |
| Jun 29, 2026 | 3.80 | 3.85 | 3.62 | 3.79 | 3.79 | 1.07% | 86,059 |
| Jun 26, 2026 | 3.62 | 3.79 | 3.62 | 3.75 | 3.75 | 3.88% | 89,856 |
| Jun 25, 2026 | 3.75 | 3.84 | 3.61 | 3.61 | 3.61 | -2.70% | 70,021 |
| Jun 24, 2026 | 3.83 | 3.83 | 3.68 | 3.71 | 3.71 | -3.64% | 95,208 |
| Jun 23, 2026 | 3.80 | 4.06 | 3.65 | 3.85 | 3.85 | 2.12% | 179,573 |
| Jun 22, 2026 | 3.86 | 3.92 | 3.77 | 3.77 | 3.77 | -2.84% | 72,291 |
| Jun 19, 2026 | 4.05 | 4.09 | 3.85 | 3.88 | 3.88 | -3.48% | 498,711 |
| Jun 18, 2026 | 4.16 | 4.25 | 3.98 | 4.02 | 4.02 | -2.90% | 98,362 |
| Jun 17, 2026 | 4.54 | 4.57 | 4.12 | 4.14 | 4.14 | -8.61% | 92,352 |
| Jun 16, 2026 | 4.60 | 4.68 | 4.50 | 4.53 | 4.53 | -0.66% | 92,456 |
| Jun 15, 2026 | 4.71 | 4.88 | 4.51 | 4.56 | 4.56 | 1.11% | 77,431 |
| Jun 12, 2026 | 4.45 | 4.62 | 4.30 | 4.51 | 4.51 | 4.16% | 165,086 |
| Jun 11, 2026 | 3.94 | 4.40 | 3.94 | 4.33 | 4.33 | 8.52% | 189,420 |
| Jun 10, 2026 | 4.14 | 4.15 | 3.95 | 3.99 | 3.99 | -3.86% | 179,838 |
| Jun 9, 2026 | 4.35 | 4.35 | 3.99 | 4.15 | 4.15 | -4.82% | 185,014 |
| Jun 8, 2026 | 4.29 | 4.50 | 4.18 | 4.36 | 4.36 | 3.07% | 194,679 |
| Jun 5, 2026 | 4.75 | 4.75 | 4.16 | 4.23 | 4.23 | -11.69% | 207,726 |
| Jun 4, 2026 | 4.68 | 4.92 | 4.68 | 4.79 | 4.79 | 3.01% | 68,926 |
| Jun 3, 2026 | 4.90 | 4.90 | 4.63 | 4.65 | 4.65 | -5.10% | 77,278 |
| Jun 2, 2026 | 4.92 | 4.95 | 4.79 | 4.90 | 4.90 | -0.41% | 92,469 |
| Jun 1, 2026 | 5.04 | 5.04 | 4.80 | 4.92 | 4.92 | -1.60% | 76,981 |