Fuerte Metals Corp. (TSXV:FMT)
Canada · Delayed Price · Currency is CAD 3.850
-0.030 (-0.77%)
Oct 1, 2025, 10:44 AM EDT
Fuerte Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.93 | 3.95 | 3.87 | 3.88 | 3.88 | -1.27% | 188,638 |
| Sep 29, 2025 | 3.90 | 3.93 | 3.82 | 3.93 | 3.93 | 0.77% | 29,672 |
| Sep 26, 2025 | 3.90 | 3.90 | 3.84 | 3.90 | 3.90 | -1.02% | 29,714 |
| Sep 25, 2025 | 3.73 | 4.09 | 3.67 | 3.94 | 3.94 | 5.63% | 136,399 |
| Sep 24, 2025 | 3.66 | 3.75 | 3.50 | 3.73 | 3.73 | 1.63% | 78,741 |
| Sep 23, 2025 | 3.50 | 3.67 | 3.50 | 3.67 | 3.67 | 4.86% | 85,582 |
| Sep 22, 2025 | 3.70 | 3.70 | 3.46 | 3.50 | 3.50 | -5.41% | 72,057 |
| Sep 19, 2025 | 3.61 | 3.70 | 3.25 | 3.70 | 3.70 | 5.71% | 1,450,194 |
| Sep 18, 2025 | 3.79 | 3.79 | 3.31 | 3.50 | 3.50 | 0.29% | 142,897 |
| Sep 17, 2025 | 2.86 | 3.60 | 2.86 | 3.49 | 3.49 | 26.91% | 995,651 |
| Sep 16, 2025 | 2.10 | 3.00 | 1.75 | 2.75 | 2.75 | 41.03% | 569,573 |
| Sep 12, 2025 | 1.74 | 1.95 | 1.60 | 1.95 | 1.95 | 12.07% | 77,359 |
| Sep 11, 2025 | 1.99 | 1.99 | 1.74 | 1.74 | 1.74 | -9.37% | 30,301 |
| Sep 10, 2025 | 1.90 | 2.16 | 1.90 | 1.92 | 1.92 | 4.35% | 96,881 |
| Sep 9, 2025 | 1.60 | 1.86 | 1.60 | 1.84 | 1.84 | 17.95% | 159,756 |
| Sep 8, 2025 | 1.37 | 1.74 | 1.37 | 1.56 | 1.56 | 17.29% | 629,669 |
| Sep 5, 2025 | 1.32 | 1.40 | 1.30 | 1.33 | 1.33 | 0.76% | 20,542 |
| Sep 4, 2025 | 1.38 | 1.40 | 1.32 | 1.32 | 1.32 | -3.65% | 36,100 |
| Sep 3, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 115,300 |
| Sep 2, 2025 | 1.39 | 1.42 | 1.33 | 1.42 | 1.42 | 1.43% | 37,122 |
| Aug 29, 2025 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 51,800 |
| Aug 28, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 3.76% | 23,150 |
| Aug 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 500 |
| Aug 26, 2025 | 1.30 | 1.32 | 1.22 | 1.32 | 1.32 | 1.54% | 83,000 |
| Aug 25, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | - | 3,900 |
| Aug 22, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 11,800 |
| Aug 21, 2025 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | - | 30,000 |
| Aug 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 2,500 |
| Aug 19, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -5.97% | 6,075 |
| Aug 18, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 4.69% | 7,622 |
| Aug 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 200 |
| Aug 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 800 |
| Aug 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 5,201 |
| Aug 12, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -4.48% | 8,200 |
| Aug 11, 2025 | 1.32 | 1.39 | 1.30 | 1.34 | 1.34 | -0.74% | 27,132 |
| Aug 8, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 6.30% | 32,908 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 11,100 |
| Aug 6, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | 2,800 |
| Aug 5, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 6.67% | 20,900 |
| Aug 1, 2025 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | - | 26,300 |
| Jul 31, 2025 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | - | 18,900 |
| Jul 30, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 27,600 |
| Jul 29, 2025 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | - | 17,200 |
| Jul 28, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 12,233 |
| Jul 25, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.69% | 5,900 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 10,000 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 5,000 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 4,900 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.10 | 1.18 | 1.18 | -3.28% | 27,100 |
| Jul 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 14,800 |