Fidelity Minerals Corp. (TSXV:FMN)
Canada · Delayed Price · Currency is CAD 0.2000
-0.0200 (-9.09%)
At close: Jun 9, 2026
Fidelity Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 15,000 |
| Jun 8, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.35% | 47,336 |
| Jun 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 50,000 |
| Jun 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 2,000 |
| Jun 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 10,016 |
| May 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.12% | 65,000 |
| May 27, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 3,839 |
| May 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 12,500 |
| May 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 2,500 |
| May 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 45,500 |
| May 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 9,800 |
| May 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.12% | 5,350 |
| May 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,585 |
| May 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,000 |
| May 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,000 |
| May 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.11% | 7,000 |
| May 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.14% | 23,500 |
| May 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,920 |
| May 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 40,000 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 12,500 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.18 | 0.18 | 0.18 | -2.70% | 38,000 |
| Apr 28, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 2.78% | 39,500 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 5,000 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | - | 353,500 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.11% | 5,000 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 50,100 |
| Apr 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 61,161 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 25,507 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,000 |
| Apr 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,143 |
| Apr 6, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | - | 76,221 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 20.69% | 9,250 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 47,000 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 4,000 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 9,797 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,000 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -15.00% | 94,778 |
| Mar 17, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 17.65% | 108,600 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 45,000 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -20.45% | 20,000 |
| Mar 6, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 10.00% | 51,121 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 1,000 |
| Feb 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 31.25% | 46,280 |
| Feb 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 166,631 |
| Feb 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 32,000 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.43% | 92,120 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 14,500 |
| Feb 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 1,194 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 3,200 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.69% | 27,500 |