Fiddlehead Resources Corp. (TSXV:FHR)
Canada · Delayed Price · Currency is CAD 0.1100
-0.0050 (-4.35%)
Sep 2, 2026, 3:37 PM EST
Fiddlehead Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 27.78% | 417,000 |
| Aug 17, 2026 | 0.10 | 0.14 | 0.09 | 0.09 | 0.09 | - | 243,526 |
| Aug 14, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 43,151 |
| Aug 13, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | 12.50% | 259,000 |
| Aug 12, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -11.11% | 30,814 |
| Aug 11, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 399,481 |
| Aug 10, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 20.00% | 77,000 |
| Aug 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 1,000 |
| Aug 5, 2026 | 0.10 | 0.10 | 0.07 | 0.08 | 0.08 | 6.67% | 164,500 |
| Aug 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 73,012 |
| Jul 31, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 8,000 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 53,000 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,000 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 10,006 |
| Jul 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 100,000 |
| Jul 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 107,000 |
| Jul 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 25.00% | 14,000 |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 6,000 |
| Jul 17, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -18.75% | 8,000 |
| Jul 16, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 65,000 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 25,001 |
| Jul 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 75,000 |
| Jul 10, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 50,000 |
| Jul 7, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 210,000 |
| Jul 6, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 117,621 |
| Jul 3, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 201,000 |
| Jul 2, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 7.14% | 68,697 |
| Jun 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 108,000 |
| Jun 29, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 50,000 |
| Jun 26, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 124,000 |
| Jun 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -23.53% | 59,000 |
| Jun 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 9,000 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 4,000 |
| Jun 19, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 65,900 |
| Jun 17, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 105,000 |
| Jun 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 8,588 |
| Jun 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 10,000 |
| Jun 9, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -6.67% | 189,000 |
| Jun 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 40,996 |