Founders Metals Inc. (TSXV:FDR)
Canada · Delayed Price · Currency is CAD 6.95
+0.57 (8.93%)
Nov 4, 2026, 4:00 PM EST
Founders Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6.48 | 6.95 | 6.48 | 6.95 | 6.95 | 8.93% | 82,743 |
| Nov 3, 2026 | 6.40 | 6.52 | 6.37 | 6.38 | 6.38 | -0.31% | 158,720 |
| Nov 2, 2026 | 6.40 | 6.73 | 6.32 | 6.40 | 6.40 | 0.79% | 82,953 |
| Oct 30, 2026 | 6.70 | 6.78 | 6.23 | 6.35 | 6.35 | -6.07% | 145,153 |
| Oct 29, 2026 | 6.99 | 6.99 | 6.69 | 6.76 | 6.76 | -1.89% | 115,402 |
| Oct 28, 2026 | 6.96 | 6.97 | 6.81 | 6.89 | 6.89 | 0.44% | 152,588 |
| Oct 27, 2026 | 6.71 | 6.99 | 6.58 | 6.86 | 6.86 | 3.78% | 156,189 |
| Oct 26, 2026 | 6.99 | 7.00 | 6.53 | 6.61 | 6.61 | -4.89% | 146,271 |
| Oct 23, 2026 | 6.85 | 7.08 | 6.63 | 6.95 | 6.95 | 0.58% | 262,289 |
| Oct 22, 2026 | 7.55 | 7.55 | 6.85 | 6.91 | 6.91 | -9.67% | 108,511 |
| Oct 21, 2026 | 7.57 | 7.65 | 7.45 | 7.65 | 7.65 | 2.55% | 66,633 |
| Oct 20, 2026 | 7.70 | 7.73 | 7.46 | 7.46 | 7.46 | -3.12% | 90,818 |
| Oct 19, 2026 | 7.70 | 7.73 | 7.58 | 7.70 | 7.70 | 0.13% | 67,136 |
| Oct 16, 2026 | 7.80 | 7.80 | 7.59 | 7.69 | 7.69 | -1.41% | 68,947 |
| Oct 15, 2026 | 7.57 | 7.90 | 7.54 | 7.80 | 7.80 | 3.31% | 163,113 |
| 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 |