Fuerte Metals Corp. (TSXV:FMT)
Canada
· Delayed Price · Currency is CAD 0.6000
0.00 (0.00%)
May 2, 2025, 9:30 AM EDT
Fuerte Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | - | 3.33% | 500 |
| May 1, 2025 | 0.62 | 0.64 | 0.60 | 0.60 | - | -3.23% | 24,000 |
| Apr 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | 500 |
| Apr 29, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | - | 3.33% | 16,000 |
| Apr 28, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | - | -9.09% | 21,300 |
| Apr 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | 11,500 |
| Apr 24, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | - | - | 9,000 |
| Apr 23, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | - | - | 5,000 |
| Apr 22, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | - | -2.94% | 5,500 |
| Apr 21, 2025 | 0.68 | 0.72 | 0.66 | 0.68 | - | - | 374,401 |
| Apr 17, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | - | - | 8,001 |
| Apr 16, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | - | -2.86% | 8,000 |
| Apr 15, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | - | -2.78% | 11,500 |
| Apr 14, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | - | -2.70% | 6,500 |
| Apr 11, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | - | 5.71% | 9,500 |
| Apr 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1.45% | 500 |
| Apr 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | - | - |
| Apr 8, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | - | -4.17% | 8,552 |
| Apr 7, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | - | - | 2,000 |
| Apr 4, 2025 | 0.79 | 0.79 | 0.72 | 0.72 | - | -7.69% | 20,683 |
| Apr 3, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Apr 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Apr 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Mar 31, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Mar 28, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | 2,500 |
| 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 |