Fiddlehead Resources Corp. (TSXV:FHR)
Canada · Delayed Price · Currency is CAD 0.0900
-0.0050 (-5.26%)
Nov 6, 2026, 10:03 AM EST
Fiddlehead Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 2,000 |
| Nov 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 18.75% | 5,166 |
| Nov 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 5,125 |
| Nov 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 13,548 |
| Nov 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 150,030 |
| Oct 30, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 105,090 |
| Oct 29, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 5,379 |
| Oct 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 50,000 |
| Oct 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 50,000 |
| Oct 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 2,000 |
| Oct 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 76,190 |
| Oct 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 150,000 |
| Oct 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 220,501 |
| Oct 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 100,000 |
| Oct 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 90,681 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 110,295 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 72,314 |
| Oct 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 1,500 |
| Oct 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 25,150 |
| Oct 7, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 138,650 |
| Oct 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Oct 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 156,500 |
| Oct 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40,510 |
| Sep 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 143,125 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 4,050 |
| Sep 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 117,263 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 56,062 |
| Sep 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 7,140 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 27,300 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 84,005 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,418 |
| Sep 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 25,060 |
| Sep 14, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | - | 35,502 |
| Sep 11, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 495,000 |
| Sep 10, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | - | 80,378 |
| Sep 9, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 162,500 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 366,839 |
| Sep 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 64,500 |
| Sep 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 74,620 |
| Sep 2, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -4.35% | 330,653 |
| Sep 1, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.55% | 120,427 |
| Aug 31, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -4.35% | 191,833 |
| Aug 28, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.54% | 43,155 |
| Aug 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 153,882 |
| Aug 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 358,518 |
| Aug 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 102,067 |
| Aug 24, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 28,097 |
| Aug 21, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.17% | 158,980 |
| Aug 20, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 4.35% | 147,878 |
| Aug 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 642,017 |