Founders Metals Inc. (TSXV:FDR)
Canada · Delayed Price · Currency is CAD 5.03
-0.07 (-1.37%)
May 21, 2026, 4:00 PM EST
Founders Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.06 | 5.10 | 4.96 | 5.03 | 5.03 | -1.37% | 85,726 |
| May 20, 2026 | 5.00 | 5.27 | 4.93 | 5.10 | 5.10 | 4.08% | 147,502 |
| May 19, 2026 | 5.45 | 5.46 | 4.90 | 4.90 | 4.90 | -11.23% | 202,426 |
| May 15, 2026 | 5.73 | 5.73 | 5.39 | 5.52 | 5.52 | -3.16% | 100,669 |
| May 14, 2026 | 5.80 | 5.80 | 5.56 | 5.70 | 5.70 | -1.89% | 92,163 |
| May 13, 2026 | 5.85 | 5.85 | 5.63 | 5.81 | 5.81 | -1.36% | 128,796 |
| May 12, 2026 | 5.67 | 5.90 | 5.60 | 5.89 | 5.89 | 3.70% | 198,116 |
| May 11, 2026 | 5.75 | 5.75 | 5.55 | 5.68 | 5.68 | -0.35% | 145,980 |
| May 8, 2026 | 5.12 | 5.75 | 5.12 | 5.70 | 5.70 | 13.10% | 479,549 |
| May 7, 2026 | 5.13 | 5.36 | 5.03 | 5.04 | 5.04 | -1.18% | 150,666 |
| May 6, 2026 | 5.20 | 5.27 | 5.05 | 5.10 | 5.10 | 0.99% | 116,578 |
| May 5, 2026 | 5.03 | 5.14 | 4.95 | 5.05 | 5.05 | 0.80% | 83,798 |
| May 4, 2026 | 5.14 | 5.14 | 4.93 | 5.01 | 5.01 | -1.57% | 97,021 |
| May 1, 2026 | 4.87 | 5.20 | 4.87 | 5.09 | 5.09 | 6.04% | 134,673 |
| Apr 30, 2026 | 4.95 | 5.08 | 4.75 | 4.80 | 4.80 | -2.04% | 151,840 |
| Apr 29, 2026 | 4.95 | 5.00 | 4.82 | 4.90 | 4.90 | -1.01% | 94,322 |
| Apr 28, 2026 | 5.08 | 5.11 | 4.90 | 4.95 | 4.95 | -2.56% | 106,971 |
| Apr 27, 2026 | 5.16 | 5.30 | 5.00 | 5.08 | 5.08 | -2.68% | 97,429 |
| Apr 24, 2026 | 5.10 | 5.32 | 5.05 | 5.22 | 5.22 | 3.37% | 258,260 |
| Apr 23, 2026 | 5.00 | 5.07 | 4.88 | 5.05 | 5.05 | 1.00% | 224,164 |
| Apr 22, 2026 | 5.01 | 5.10 | 4.95 | 5.00 | 5.00 | - | 115,743 |
| Apr 21, 2026 | 5.15 | 5.18 | 4.86 | 5.00 | 5.00 | -4.03% | 332,910 |
| Apr 20, 2026 | 4.95 | 5.28 | 4.85 | 5.21 | 5.21 | 5.25% | 239,097 |
| Apr 17, 2026 | 4.81 | 4.99 | 4.80 | 4.95 | 4.95 | 3.13% | 167,698 |
| Apr 16, 2026 | 4.99 | 4.99 | 4.74 | 4.80 | 4.80 | -3.03% | 169,216 |
| Apr 15, 2026 | 5.08 | 5.10 | 4.87 | 4.95 | 4.95 | -2.17% | 163,700 |
| Apr 14, 2026 | 4.85 | 5.07 | 4.84 | 5.06 | 5.06 | 5.64% | 195,680 |
| Apr 13, 2026 | 4.72 | 4.88 | 4.65 | 4.79 | 4.79 | 2.35% | 238,975 |
| Apr 10, 2026 | 4.49 | 4.75 | 4.45 | 4.68 | 4.68 | 4.00% | 237,896 |
| Apr 9, 2026 | 4.04 | 4.58 | 4.03 | 4.50 | 4.50 | 12.22% | 378,464 |
| Apr 8, 2026 | 3.99 | 4.14 | 3.94 | 4.01 | 4.01 | 5.80% | 274,130 |
| Apr 7, 2026 | 3.74 | 3.81 | 3.65 | 3.79 | 3.79 | -0.26% | 103,637 |
| Apr 6, 2026 | 4.00 | 4.00 | 3.76 | 3.80 | 3.80 | -4.52% | 167,832 |
| Apr 2, 2026 | 3.92 | 4.05 | 3.75 | 3.98 | 3.98 | -0.50% | 147,907 |
| Apr 1, 2026 | 4.11 | 4.25 | 3.91 | 4.00 | 4.00 | -4.08% | 382,135 |
| Mar 31, 2026 | 3.75 | 4.23 | 3.75 | 4.17 | 4.17 | 13.93% | 463,216 |
| Mar 30, 2026 | 3.82 | 3.90 | 3.66 | 3.66 | 3.66 | -5.18% | 271,995 |
| Mar 27, 2026 | 3.85 | 3.93 | 3.83 | 3.86 | 3.86 | 0.52% | 261,650 |
| Mar 26, 2026 | 3.90 | 4.00 | 3.81 | 3.84 | 3.84 | -2.04% | 305,275 |
| Mar 25, 2026 | 3.90 | 4.10 | 3.85 | 3.92 | 3.92 | 1.82% | 424,147 |
| Mar 24, 2026 | 3.67 | 3.85 | 3.55 | 3.85 | 3.85 | 6.06% | 319,606 |
| Mar 23, 2026 | 3.65 | 3.82 | 3.57 | 3.63 | 3.63 | -1.36% | 293,537 |
| Mar 20, 2026 | 3.92 | 4.05 | 3.55 | 3.68 | 3.68 | -8.00% | 2,575,305 |
| Mar 19, 2026 | 3.85 | 4.04 | 3.71 | 4.00 | 4.00 | -5.66% | 588,532 |
| Mar 18, 2026 | 4.31 | 4.41 | 4.15 | 4.24 | 4.24 | -1.85% | 656,909 |
| Mar 17, 2026 | 4.51 | 4.52 | 4.29 | 4.32 | 4.32 | -2.70% | 249,766 |
| Mar 16, 2026 | 4.25 | 4.74 | 4.25 | 4.44 | 4.44 | 3.50% | 458,135 |
| Mar 13, 2026 | 4.45 | 4.53 | 4.20 | 4.29 | 4.29 | -2.50% | 150,111 |
| Mar 12, 2026 | 4.60 | 4.60 | 4.39 | 4.40 | 4.40 | -4.35% | 127,160 |
| Mar 11, 2026 | 4.75 | 4.75 | 4.50 | 4.60 | 4.60 | -2.34% | 137,552 |