Founders Metals Inc. (TSXV:FDR)
Canada · Delayed Price · Currency is CAD 5.75
-0.19 (-3.20%)
Sep 1, 2026, 3:33 PM EST
Founders Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |