Fuerte Metals Corp. (TSXV:FMT)

Canada flag Canada · Delayed Price · Currency is CAD
3.195
-0.055 (-1.69%)
Oct 24, 2025, 1:36 PM EDT

Fuerte Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253.253.253.183.20--1.54%3,700
Oct 23, 20253.263.303.203.253.25-38,650
Oct 22, 20253.243.283.103.253.251.56%42,300
Oct 21, 20253.443.523.183.203.20-10.61%141,103
Oct 20, 20253.493.703.353.583.586.87%180,672
Oct 17, 20253.403.403.203.353.35-1.47%57,971
Oct 16, 20253.363.503.363.403.40-2.30%64,257
Oct 15, 20253.453.483.173.483.480.87%164,198
Oct 14, 20253.503.603.433.453.450.29%211,243
Oct 10, 20253.453.503.433.443.44-106,886
Oct 9, 20253.403.503.373.443.441.18%134,402
Oct 8, 20253.473.483.383.403.40-2.02%125,970
Oct 7, 20253.603.603.383.473.47-1.70%91,570
Oct 6, 20253.653.723.353.533.53-2.75%205,324
Oct 3, 20253.603.813.603.633.630.83%41,675
Oct 2, 20253.813.813.543.603.60-4.00%38,974
Oct 1, 20253.903.903.613.753.75-3.35%42,411
Sep 30, 20253.933.953.873.883.88-1.27%188,638
Sep 29, 20253.903.933.823.933.930.77%29,672
Sep 26, 20253.903.903.843.903.90-1.02%29,714
Sep 25, 20253.734.093.673.943.945.63%136,399
Sep 24, 20253.663.753.503.733.731.63%78,741
Sep 23, 20253.503.673.503.673.674.86%85,582
Sep 22, 20253.703.703.463.503.50-5.41%72,057
Sep 19, 20253.613.703.253.703.705.71%1,450,194
Sep 18, 20253.793.793.313.503.500.29%142,897
Sep 17, 20252.863.602.863.493.4926.91%995,651
Sep 16, 20252.103.001.752.752.7541.03%569,573
Sep 15, 20251.951.951.951.951.95--
Sep 12, 20251.741.951.601.951.9512.07%77,359
Sep 11, 20251.991.991.741.741.74-9.37%30,301
Sep 10, 20251.902.161.901.921.924.35%96,881
Sep 9, 20251.601.861.601.841.8417.95%159,756
Sep 8, 20251.371.741.371.561.5617.29%629,669
Sep 5, 20251.321.401.301.331.330.76%20,542
Sep 4, 20251.381.401.321.321.32-3.65%36,100
Sep 3, 20251.401.421.371.371.37-3.52%115,300
Sep 2, 20251.391.421.331.421.421.43%37,122
Aug 29, 20251.381.401.351.401.401.45%51,800
Aug 28, 20251.341.381.341.381.383.76%23,150
Aug 27, 20251.331.331.331.331.330.76%500
Aug 26, 20251.301.321.221.321.321.54%83,000
Aug 25, 20251.321.321.301.301.30-3,900
Aug 22, 20251.301.301.281.301.301.56%11,800
Aug 21, 20251.281.281.241.281.28-30,000
Aug 20, 20251.281.281.281.281.281.59%2,500
Aug 19, 20251.321.321.261.261.26-5.97%6,075
Aug 18, 20251.301.341.301.341.344.69%7,622
Aug 15, 20251.281.281.281.281.28-200
Aug 14, 20251.281.281.281.281.28-800