Founders Metals Inc. (TSXV:FDR)
Canada · Delayed Price · Currency is CAD 7.55
-0.66 (-8.04%)
Oct 14, 2026, 4:00 PM EST
Founders Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 8.12 | 8.15 | 7.55 | 7.55 | 7.55 | -8.04% | 173,132 |
| Oct 13, 2026 | 8.47 | 8.59 | 8.15 | 8.21 | 8.21 | -3.07% | 196,487 |
| Oct 9, 2026 | 8.31 | 8.50 | 8.19 | 8.47 | 8.47 | 2.29% | 108,294 |
| Oct 8, 2026 | 8.47 | 8.55 | 8.15 | 8.28 | 8.28 | -2.01% | 147,867 |
| Oct 7, 2026 | 8.20 | 8.55 | 8.13 | 8.45 | 8.45 | 3.05% | 505,710 |
| Oct 6, 2026 | 8.25 | 8.48 | 8.10 | 8.20 | 8.20 | -0.61% | 354,279 |
| Oct 5, 2026 | 8.30 | 8.35 | 8.09 | 8.25 | 8.25 | - | 301,847 |
| Oct 2, 2026 | 7.90 | 8.35 | 7.88 | 8.25 | 8.25 | 7.14% | 904,966 |
| Oct 1, 2026 | 7.40 | 7.94 | 7.35 | 7.70 | 7.70 | 6.94% | 994,252 |
| Sep 30, 2026 | 6.81 | 7.20 | 6.81 | 7.20 | 7.20 | 5.73% | 223,057 |
| Sep 29, 2026 | 6.78 | 6.97 | 6.74 | 6.81 | 6.81 | 0.15% | 111,363 |
| Sep 28, 2026 | 7.04 | 7.16 | 6.75 | 6.80 | 6.80 | -5.16% | 144,726 |
| Sep 25, 2026 | 7.04 | 7.32 | 6.90 | 7.17 | 7.17 | 2.43% | 178,093 |
| Sep 24, 2026 | 6.95 | 7.05 | 6.85 | 7.00 | 7.00 | 0.72% | 195,509 |
| Sep 23, 2026 | 6.80 | 6.95 | 6.53 | 6.95 | 6.95 | 2.21% | 117,618 |
| Sep 22, 2026 | 6.70 | 6.85 | 6.40 | 6.80 | 6.80 | 1.49% | 209,369 |
| Sep 21, 2026 | 6.19 | 6.73 | 6.19 | 6.70 | 6.70 | 10.20% | 197,121 |
| Sep 18, 2026 | 5.93 | 6.27 | 5.75 | 6.08 | 6.08 | 4.11% | 1,307,045 |
| Sep 17, 2026 | 5.76 | 6.01 | 5.76 | 5.84 | 5.84 | 3.36% | 174,862 |
| Sep 16, 2026 | 5.90 | 5.95 | 5.43 | 5.65 | 5.65 | -3.42% | 305,970 |
| Sep 15, 2026 | 6.00 | 6.00 | 5.82 | 5.85 | 5.85 | -2.17% | 107,139 |
| Sep 14, 2026 | 6.00 | 6.15 | 5.89 | 5.98 | 5.98 | -1.16% | 111,925 |
| Sep 11, 2026 | 6.20 | 6.35 | 5.96 | 6.05 | 6.05 | -2.10% | 207,729 |
| Sep 10, 2026 | 6.53 | 6.53 | 6.10 | 6.18 | 6.18 | -5.65% | 138,317 |
| Sep 9, 2026 | 6.10 | 6.89 | 6.10 | 6.55 | 6.55 | 10.27% | 557,347 |
| Sep 8, 2026 | 5.90 | 6.05 | 5.80 | 5.94 | 5.94 | - | 48,506 |
| Sep 4, 2026 | 5.95 | 5.97 | 5.80 | 5.94 | 5.94 | 0.51% | 52,584 |
| Sep 3, 2026 | 5.90 | 6.04 | 5.75 | 5.91 | 5.91 | 0.51% | 104,949 |
| Sep 2, 2026 | 5.61 | 5.96 | 5.61 | 5.88 | 5.88 | 5.00% | 144,974 |
| Sep 1, 2026 | 5.89 | 6.00 | 5.60 | 5.60 | 5.60 | -5.72% | 122,306 |
| Aug 31, 2026 | 6.05 | 6.05 | 5.84 | 5.94 | 5.94 | -2.14% | 206,721 |
| Aug 28, 2026 | 6.18 | 6.20 | 5.90 | 6.07 | 6.07 | -2.41% | 167,105 |
| Aug 27, 2026 | 6.50 | 6.50 | 6.10 | 6.22 | 6.22 | -3.57% | 169,124 |
| Aug 26, 2026 | 6.35 | 6.62 | 6.29 | 6.45 | 6.45 | 1.90% | 383,368 |
| Aug 25, 2026 | 6.05 | 6.34 | 6.04 | 6.33 | 6.33 | 3.77% | 301,198 |
| Aug 24, 2026 | 5.90 | 6.10 | 5.75 | 6.10 | 6.10 | 2.69% | 131,173 |
| Aug 21, 2026 | 6.05 | 6.10 | 5.84 | 5.94 | 5.94 | -2.14% | 238,778 |
| Aug 20, 2026 | 6.03 | 6.10 | 5.95 | 6.07 | 6.07 | 0.17% | 208,528 |
| Aug 19, 2026 | 5.85 | 6.10 | 5.81 | 6.06 | 6.06 | 5.39% | 389,972 |
| Aug 18, 2026 | 5.80 | 5.84 | 5.71 | 5.75 | 5.75 | -1.71% | 91,106 |
| Aug 17, 2026 | 5.60 | 5.85 | 5.54 | 5.85 | 5.85 | 3.91% | 217,289 |
| Aug 14, 2026 | 5.32 | 5.75 | 5.32 | 5.63 | 5.63 | 4.84% | 174,184 |
| Aug 13, 2026 | 5.43 | 5.43 | 5.16 | 5.37 | 5.37 | -0.56% | 168,994 |
| Aug 12, 2026 | 5.30 | 5.41 | 5.21 | 5.40 | 5.40 | 4.05% | 149,532 |
| 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 |