Fuerte Metals Corp. (TSXV:FMT)
Canada · Delayed Price · Currency is CAD 6.59
-0.55 (-7.70%)
At close: Jan 30, 2026
Fuerte Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.96 | 7.06 | 6.45 | 6.59 | 6.59 | -7.70% | 474,363 |
| Jan 29, 2026 | 7.90 | 7.90 | 6.90 | 7.14 | 7.14 | -8.46% | 367,896 |
| Jan 28, 2026 | 7.60 | 7.80 | 7.30 | 7.80 | 7.80 | 5.55% | 159,554 |
| Jan 27, 2026 | 7.39 | 7.60 | 7.07 | 7.39 | 7.39 | 1.93% | 180,289 |
| Jan 26, 2026 | 7.00 | 7.34 | 6.94 | 7.25 | 7.25 | 5.84% | 428,517 |
| Jan 23, 2026 | 7.05 | 7.05 | 6.70 | 6.85 | 6.85 | - | 80,095 |
| Jan 22, 2026 | 6.80 | 7.09 | 6.78 | 6.85 | 6.85 | 3.01% | 210,147 |
| Jan 21, 2026 | 6.64 | 6.80 | 6.45 | 6.65 | 6.65 | 1.06% | 181,956 |
| Jan 20, 2026 | 6.35 | 6.85 | 6.20 | 6.58 | 6.58 | 2.81% | 160,958 |
| Jan 19, 2026 | 6.46 | 6.59 | 6.30 | 6.40 | 6.40 | 0.79% | 76,755 |
| Jan 16, 2026 | 6.35 | 6.64 | 6.35 | 6.35 | 6.35 | -3.05% | 96,232 |
| Jan 15, 2026 | 6.52 | 6.55 | 6.18 | 6.55 | 6.55 | 0.77% | 128,710 |
| Jan 14, 2026 | 6.30 | 6.70 | 6.29 | 6.50 | 6.50 | 4.42% | 258,254 |
| Jan 13, 2026 | 6.25 | 6.33 | 6.20 | 6.23 | 6.23 | -0.56% | 90,314 |
| Jan 12, 2026 | 6.24 | 6.45 | 6.17 | 6.26 | 6.26 | 0.48% | 190,887 |
| Jan 9, 2026 | 6.45 | 6.45 | 6.10 | 6.23 | 6.23 | -1.58% | 97,088 |
| Jan 8, 2026 | 6.00 | 6.36 | 5.75 | 6.33 | 6.33 | 5.50% | 460,483 |
| Jan 7, 2026 | 6.15 | 6.19 | 5.86 | 6.00 | 6.00 | -1.32% | 1,527,545 |
| Jan 6, 2026 | 6.00 | 6.30 | 5.91 | 6.08 | 6.08 | 1.33% | 223,972 |
| Jan 5, 2026 | 5.94 | 6.12 | 5.88 | 6.00 | 6.00 | 1.18% | 106,427 |
| Jan 2, 2026 | 6.29 | 6.48 | 5.88 | 5.93 | 5.93 | -5.42% | 83,941 |
| Dec 31, 2025 | 5.66 | 6.41 | 5.55 | 6.27 | 6.27 | 11.76% | 101,413 |
| Dec 30, 2025 | 5.56 | 5.75 | 5.36 | 5.61 | 5.61 | 0.90% | 49,068 |
| Dec 29, 2025 | 5.60 | 5.65 | 5.35 | 5.56 | 5.56 | 0.18% | 50,300 |
| Dec 24, 2025 | 5.18 | 5.55 | 5.10 | 5.55 | 5.55 | 7.77% | 52,264 |
| Dec 23, 2025 | 5.20 | 5.20 | 4.87 | 5.15 | 5.15 | -2.46% | 177,168 |
| Dec 22, 2025 | 5.25 | 5.69 | 5.06 | 5.28 | 5.28 | 1.54% | 151,542 |
| Dec 19, 2025 | 4.69 | 5.20 | 4.65 | 5.20 | 5.20 | 11.11% | 632,512 |
| Dec 18, 2025 | 4.80 | 4.80 | 4.60 | 4.68 | 4.68 | -2.50% | 93,444 |
| Dec 17, 2025 | 4.51 | 4.80 | 4.50 | 4.80 | 4.80 | 6.43% | 98,249 |
| Dec 16, 2025 | 4.34 | 4.63 | 4.29 | 4.51 | 4.51 | 4.88% | 51,316 |
| Dec 15, 2025 | 4.50 | 4.59 | 4.30 | 4.30 | 4.30 | -5.29% | 26,939 |
| Dec 12, 2025 | 4.65 | 4.80 | 4.49 | 4.54 | 4.54 | -1.30% | 112,270 |
| Dec 11, 2025 | 4.39 | 4.65 | 4.31 | 4.60 | 4.60 | 4.55% | 60,585 |
| Dec 10, 2025 | 4.30 | 4.41 | 4.28 | 4.40 | 4.40 | 1.38% | 25,730 |
| Dec 9, 2025 | 4.39 | 4.39 | 4.23 | 4.34 | 4.34 | -2.47% | 57,316 |
| Dec 8, 2025 | 4.70 | 4.74 | 4.06 | 4.45 | 4.45 | -5.32% | 101,815 |
| Dec 5, 2025 | 4.92 | 4.92 | 4.65 | 4.70 | 4.70 | -3.89% | 49,505 |
| Dec 4, 2025 | 5.10 | 5.15 | 4.86 | 4.89 | 4.89 | -4.12% | 98,054 |
| Dec 3, 2025 | 4.55 | 5.20 | 4.55 | 5.10 | 5.10 | 13.33% | 211,902 |
| Dec 2, 2025 | 4.59 | 4.68 | 4.25 | 4.50 | 4.50 | -1.53% | 78,628 |
| Dec 1, 2025 | 4.85 | 4.85 | 4.51 | 4.57 | 4.57 | -4.79% | 103,467 |
| Nov 28, 2025 | 4.52 | 4.87 | 4.50 | 4.80 | 4.80 | 8.11% | 57,589 |
| Nov 27, 2025 | 4.50 | 4.50 | 4.35 | 4.44 | 4.44 | -1.33% | 15,706 |
| Nov 26, 2025 | 4.48 | 4.55 | 4.45 | 4.50 | 4.50 | 0.45% | 94,436 |
| Nov 25, 2025 | 4.47 | 4.50 | 4.31 | 4.48 | 4.48 | 1.59% | 52,754 |
| Nov 24, 2025 | 4.10 | 4.48 | 4.10 | 4.41 | 4.41 | 7.56% | 256,921 |
| Nov 21, 2025 | 3.56 | 4.10 | 3.53 | 4.10 | 4.10 | 14.21% | 102,264 |
| Nov 20, 2025 | 3.84 | 3.86 | 3.52 | 3.59 | 3.59 | -4.77% | 130,181 |
| Nov 19, 2025 | 3.89 | 3.92 | 3.70 | 3.77 | 3.77 | -3.08% | 69,007 |