Fuerte Metals Corp. (TSXV: FMT)
Canada
· Delayed Price · Currency is CAD 0.880
0.00 (0.00%)
Dec 20, 2024, 10:41 AM EST
Fuerte Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.89 | 0.90 | 0.84 | 0.84 | - | -4.55% | 43,200 |
| Dec 19, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | - |
| Dec 18, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | 600 |
| Dec 17, 2024 | 0.89 | 0.89 | 0.87 | 0.88 | - | -1.12% | 15,600 |
| Dec 16, 2024 | 0.93 | 0.94 | 0.89 | 0.89 | - | -5.32% | 31,850 |
| Dec 13, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | - | -2.08% | 4,237 |
| Dec 12, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | 600 |
| Dec 11, 2024 | 0.97 | 0.97 | 0.96 | 0.96 | - | 1.05% | 13,450 |
| Dec 10, 2024 | 0.98 | 0.98 | 0.94 | 0.95 | - | -2.06% | 19,100 |
| Dec 9, 2024 | 0.92 | 0.97 | 0.92 | 0.97 | - | 4.30% | 8,000 |
| Dec 6, 2024 | 0.92 | 0.93 | 0.90 | 0.93 | - | -1.06% | 32,833 |
| Dec 5, 2024 | 0.96 | 0.97 | 0.91 | 0.94 | - | -2.08% | 90,000 |
| Dec 4, 2024 | 0.94 | 0.96 | 0.94 | 0.96 | - | 2.13% | 566,500 |
| Dec 3, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | 7,000 |
| Dec 2, 2024 | 0.95 | 0.95 | 0.94 | 0.94 | - | - | 6,000 |
| Nov 29, 2024 | 0.92 | 0.95 | 0.92 | 0.94 | - | 1.08% | 6,000 |
| Nov 28, 2024 | 0.89 | 0.93 | 0.89 | 0.93 | - | 4.49% | 18,750 |
| Nov 27, 2024 | 0.89 | 0.89 | 0.89 | 0.89 | - | - | 3,000 |
| Nov 26, 2024 | 0.88 | 0.89 | 0.87 | 0.89 | - | - | 27,900 |
| Nov 25, 2024 | 0.90 | 0.90 | 0.89 | 0.89 | - | -1.11% | 16,800 |
| Nov 22, 2024 | 0.90 | 0.90 | 0.89 | 0.90 | - | 2.27% | 5,650 |
| Nov 21, 2024 | 0.90 | 0.90 | 0.88 | 0.88 | - | -4.35% | 9,022 |
| Nov 20, 2024 | 0.92 | 0.93 | 0.91 | 0.92 | - | - | 30,500 |
| Nov 19, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | - | 2.22% | 2,500 |
| Nov 18, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | - | -2.17% | 800 |
| Nov 15, 2024 | 0.91 | 0.92 | 0.91 | 0.92 | - | 2.22% | 11,500 |
| Nov 14, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | - | -1.10% | 8,000 |
| Nov 13, 2024 | 0.91 | 0.92 | 0.91 | 0.91 | - | - | 15,500 |
| Nov 12, 2024 | 0.96 | 0.96 | 0.90 | 0.91 | - | -6.19% | 62,145 |
| Nov 11, 2024 | 0.98 | 1.00 | 0.97 | 0.97 | - | -1.02% | 33,000 |
| Nov 8, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | 500 |
| Nov 7, 2024 | 0.96 | 0.98 | 0.96 | 0.98 | - | 2.08% | 68,029 |
| Nov 6, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | 500 |
| Nov 5, 2024 | 0.94 | 0.96 | 0.94 | 0.96 | - | 2.13% | 34,500 |
| Nov 4, 2024 | 0.96 | 0.96 | 0.94 | 0.94 | - | -2.08% | 23,000 |
| Nov 1, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | 10,000 |
| Oct 31, 2024 | 0.95 | 0.98 | 0.95 | 0.96 | - | 1.05% | 35,000 |
| Oct 30, 2024 | 0.96 | 0.96 | 0.95 | 0.95 | - | -1.04% | 22,666 |
| Oct 29, 2024 | 0.98 | 0.98 | 0.96 | 0.96 | - | -2.04% | 24,000 |
| Oct 28, 2024 | 0.98 | 0.98 | 0.96 | 0.98 | - | - | 5,000 |
| Oct 25, 2024 | 0.99 | 0.99 | 0.98 | 0.98 | - | -1.01% | 12,000 |
| Oct 24, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | - | -1.00% | 2,500 |
| Oct 23, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 900 |
| Oct 22, 2024 | 0.99 | 1.00 | 0.99 | 1.00 | - | 1.01% | 17,500 |
| Oct 21, 2024 | 1.00 | 1.00 | 0.99 | 0.99 | - | -1.00% | 29,700 |
| Oct 18, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 2,000 |
| Oct 17, 2024 | 1.02 | 1.02 | 1.00 | 1.00 | - | -2.91% | 21,800 |
| Oct 16, 2024 | 1.03 | 1.04 | 1.03 | 1.03 | - | -0.96% | 7,500 |
| Oct 15, 2024 | 1.00 | 1.04 | 1.00 | 1.04 | - | 4.00% | 31,000 |
| Oct 11, 2024 | 1.00 | 1.01 | 1.00 | 1.00 | - | - | 6,200 |
| Oct 10, 2024 | 1.00 | 1.02 | 1.00 | 1.00 | - | - | 50,200 |
| Oct 9, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 11,100 |
| Oct 8, 2024 | 0.99 | 1.00 | 0.98 | 1.00 | - | - | 2,800 |
| Oct 7, 2024 | 1.02 | 1.02 | 1.00 | 1.00 | - | -1.96% | 31,151 |
| Oct 4, 2024 | 1.03 | 1.03 | 1.01 | 1.02 | - | -0.97% | 13,300 |
| Oct 3, 2024 | 1.01 | 1.04 | 1.01 | 1.03 | - | 1.98% | 20,500 |
| Oct 2, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | - | -0.98% | 4,000 |
| Oct 1, 2024 | 0.98 | 1.02 | 0.98 | 1.02 | - | 3.03% | 551,000 |
| Sep 30, 2024 | 0.98 | 0.99 | 0.96 | 0.99 | - | - | 73,000 |
| Sep 27, 2024 | 0.97 | 0.99 | 0.97 | 0.99 | - | 1.02% | 16,833 |
| Sep 26, 2024 | 0.97 | 0.98 | 0.97 | 0.98 | - | - | 9,500 |
| Sep 25, 2024 | 0.97 | 0.98 | 0.97 | 0.98 | - | -1.01% | 6,500 |
| Sep 24, 2024 | 0.98 | 0.99 | 0.97 | 0.99 | - | 1.02% | 7,000 |
| Sep 23, 2024 | 0.98 | 0.99 | 0.98 | 0.98 | - | -1.01% | 38,000 |
| Sep 20, 2024 | 0.98 | 0.99 | 0.98 | 0.99 | - | - | 127,133 |
| Sep 19, 2024 | 0.99 | 0.99 | 0.98 | 0.99 | - | 1.02% | 3,500 |
| Sep 18, 2024 | 0.98 | 0.99 | 0.98 | 0.98 | - | - | 36,500 |
| Sep 17, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | - |
| Sep 16, 2024 | 0.99 | 0.99 | 0.98 | 0.98 | - | -1.01% | 16,500 |
| Sep 13, 2024 | 0.98 | 0.99 | 0.98 | 0.99 | - | 2.06% | 16,000 |
| Sep 12, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | - | - | 1,000 |
| Sep 11, 2024 | 0.98 | 0.99 | 0.95 | 0.97 | - | -2.02% | 114,000 |
| Sep 10, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | 9,000 |
| Sep 9, 2024 | 1.00 | 1.00 | 0.96 | 0.99 | - | -1.00% | 23,600 |
| Sep 6, 2024 | 0.99 | 1.00 | 0.99 | 1.00 | - | - | 3,667 |
| Sep 5, 2024 | 1.01 | 1.01 | 0.99 | 1.00 | - | - | 9,200 |
| Sep 4, 2024 | 0.98 | 1.00 | 0.97 | 1.00 | - | - | 26,500 |
| Sep 3, 2024 | 0.98 | 1.02 | 0.98 | 1.00 | - | 1.01% | 425,018 |
| Aug 30, 2024 | 0.98 | 1.00 | 0.98 | 0.99 | - | 3.13% | 13,000 |
| Aug 29, 2024 | 0.97 | 0.97 | 0.96 | 0.96 | - | 1.05% | 6,500 |
| Aug 28, 2024 | 0.93 | 0.95 | 0.90 | 0.95 | - | 2.15% | 186,500 |
| Aug 27, 2024 | 0.93 | 0.93 | 0.93 | 0.93 | - | - | 3,000 |