Fuerte Metals Corp. (TSXV:FMT)
Canada
· Delayed Price · Currency is CAD 0.7800
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Fuerte Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | 2,000 |
| Mar 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Mar 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -1.27% | 1,500 |
| Mar 25, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | - | 1.28% | 2,000 |
| Mar 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | 2,000 |
| Mar 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Mar 20, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -2.50% | 4,500 |
| Mar 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -1.23% | 5,000 |
| Mar 18, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 1.25% | 1,000 |
| Mar 17, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | - | -6.98% | 65,166 |
| Mar 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | - | 500 |
| Mar 13, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | - | 6,000 |
| Mar 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | - | - |
| Mar 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | - | - |
| Mar 10, 2025 | 0.88 | 0.89 | 0.86 | 0.86 | - | -4.44% | 8,000 |
| Mar 7, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | - | -1.10% | 7,000 |
| Mar 6, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | 2,000 |
| Mar 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Mar 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | -1.09% | 2,150 |
| Mar 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | -3.16% | 4,065 |
| Feb 28, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | - | 4.40% | 21,000 |
| Feb 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | -1.09% | 2,000 |
| Feb 26, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | - | - | 8,000 |
| Feb 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | -2.13% | 1,000 |
| Feb 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | 2.17% | 3,000 |
| Feb 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | 1,000 |
| Feb 20, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | - | -3.16% | 23,609 |
| Feb 19, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | - | -4.04% | 10,500 |
| Feb 18, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | - | 7.61% | 75,500 |
| Feb 14, 2025 | 0.94 | 1.00 | 0.92 | 0.92 | - | -2.13% | 517,000 |
| Feb 13, 2025 | 0.94 | 0.94 | 0.85 | 0.94 | - | -1.05% | 80,409 |
| Feb 12, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | - | -1.04% | 4,500 |
| Feb 11, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | - | - | 72,500 |
| Feb 10, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | - | 3.23% | 299,500 |
| Feb 7, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | - | 2.20% | 11,000 |
| Feb 6, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | - | -4.21% | 1,054,500 |
| Feb 5, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | - | 3.26% | 78,500 |
| Feb 4, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | - | 1.10% | 19,220 |
| Feb 3, 2025 | 0.91 | 0.91 | 0.88 | 0.91 | - | -1.09% | 17,000 |
| Jan 31, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | - | 4.55% | 19,000 |
| Jan 30, 2025 | 0.76 | 0.88 | 0.76 | 0.88 | - | 18.92% | 111,383 |
| Jan 29, 2025 | 0.74 | 0.79 | 0.74 | 0.74 | - | - | 160,500 |
| Jan 28, 2025 | 0.74 | 0.74 | 0.70 | 0.74 | - | -2.63% | 83,000 |
| Jan 27, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | - | - | 596,051 |
| Jan 24, 2025 | 0.70 | 0.76 | 0.70 | 0.76 | - | 8.57% | 196,501 |
| Jan 23, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | - | -1.41% | 10,000 |
| Jan 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | - |
| Jan 21, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | - | -1.39% | 16,700 |
| Jan 20, 2025 | 0.77 | 0.77 | 0.70 | 0.72 | - | -6.49% | 65,329 |
| Jan 17, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | - | -4.94% | 7,500 |