Fuerte Metals Corp. (TSXV:FMT)
Canada flag Canada · Delayed Price · Currency is CAD
1.200
+0.020 (1.69%)
Jul 22, 2025, 4:00 PM EDT

Fuerte Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20251.201.201.201.20---
Jul 23, 20251.201.201.181.20--5,000
Jul 22, 20251.201.201.201.20-1.69%4,900
Jul 21, 20251.201.201.101.18--3.28%27,100
Jul 18, 20251.221.221.221.22--1.61%14,800
Jul 17, 20251.221.241.171.24-0.81%62,283
Jul 16, 20251.221.231.221.23-2.50%16,100
Jul 15, 20251.231.241.201.20--1.64%14,028
Jul 14, 20251.201.241.201.22-3.39%62,070
Jul 11, 20251.131.181.131.18-5.36%11,100
Jul 10, 20251.081.121.081.12-3.70%9,600
Jul 9, 20251.011.081.011.08-5.88%216,300
Jul 8, 20251.001.021.001.02-2.00%29,502
Jul 7, 20251.011.011.001.00--145,405
Jul 4, 20251.001.001.001.00--1.96%99,960
Jul 3, 20251.011.021.011.02-2.00%2,025
Jul 2, 20251.001.011.001.00--0.99%20,500
Jun 30, 20251.021.021.011.01--7,333
Jun 27, 20251.021.021.001.01--0.98%129,833
Jun 26, 20251.021.021.021.02-0.99%1,000
Jun 25, 20251.041.041.011.01--22,100
Jun 24, 20251.001.051.001.01--204,100
Jun 23, 20251.021.051.001.01--118,039
Jun 20, 20251.021.021.001.01--0.98%99,090
Jun 19, 20251.001.020.921.02--64,900
Jun 18, 20251.001.040.981.02-2.00%352,100
Jun 17, 20250.941.040.941.00-7.53%237,620
Jun 16, 20250.820.930.820.93-17.72%962,000
Jun 13, 20250.800.800.790.79--1.25%159,000
Jun 12, 20250.800.800.800.80--63,500
Jun 11, 20250.800.800.800.80--66,592
Jun 10, 20250.800.800.800.80--72,587
Jun 9, 20250.780.800.760.80-1.27%101,050
Jun 6, 20250.750.790.750.79-3.95%14,800
Jun 5, 20250.730.760.720.76-2.70%130,500
Jun 4, 20250.740.740.730.74--1.33%13,700
Jun 3, 20250.750.750.740.75--77,000
Jun 2, 20250.680.750.680.75-10.29%114,500
May 30, 20250.650.700.650.68-4.62%63,500
May 29, 20250.600.650.600.65-8.33%37,500
May 28, 20250.600.610.590.60--142,916
May 27, 20250.600.600.590.60-1.69%99,500
May 26, 20250.590.590.590.59--4,000
May 23, 20250.590.600.570.59--85,000
May 22, 20250.600.600.590.59--1.67%10,000
May 21, 20250.600.600.580.60-1.69%70,500
May 20, 20250.570.600.570.59-3.51%22,500
May 16, 20250.580.580.570.57--1.72%5,701
May 15, 20250.580.580.580.58--11,500
May 14, 20250.580.590.580.58--19,000