Fiddlehead Resources Corp. (TSXV:FHR)
Canada · Delayed Price · Currency is CAD 0.1250
+0.0150 (13.64%)
Jul 16, 2025, 4:00 PM EDT
Fiddlehead Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13.64% | - |
| Jul 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 1,000 |
| Jul 14, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | - | -15.38% | 161,360 |
| Jul 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 9,500 |
| Jul 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 239,500 |
| Jul 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 27,040 |
| Jul 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | - | 237,000 |
| Jul 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -3.57% | 103,500 |
| Jul 2, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 19,000 |
| Jun 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 500 |
| Jun 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11.11% | 5,000 |
| Jun 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.90% | 9,000 |
| Jun 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -9.38% | 71,500 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.03% | 10,000 |
| Jun 20, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 10.00% | 31,000 |
| Jun 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -11.76% | 5,000 |
| Jun 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jun 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 1,000 |
| Jun 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.25% | 120,000 |
| Jun 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 2,000 |
| Jun 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 117,500 |
| Jun 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14.81% | 105,000 |
| Jun 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 5, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.85% | 24,500 |
| Jun 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 48,500 |
| May 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 19,500 |
| May 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 65,000 |
| May 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.41% | 1,000 |
| May 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8.00% | 500 |
| May 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -10.71% | 79,833 |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 5,000 |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -13.33% | 56,000 |
| May 12, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 7.14% | 220,500 |
| May 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 2,000 |
| May 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 46,200 |
| May 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20.00% | 84,000 |
| May 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 14,500 |