Fuerte Metals Corp. (TSXV:FMT)
Canada · Delayed Price · Currency is CAD 1.560
+0.230 (17.29%)
Sep 8, 2025, 1:38 PM EDT
Fuerte Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.37 | 1.74 | 1.37 | 1.56 | - | 17.29% | 629,669 |
| Sep 5, 2025 | 1.32 | 1.40 | 1.30 | 1.33 | - | 0.76% | 20,542 |
| Sep 4, 2025 | 1.38 | 1.40 | 1.32 | 1.32 | - | -3.65% | 36,100 |
| Sep 3, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | - | -3.52% | 115,300 |
| Sep 2, 2025 | 1.39 | 1.42 | 1.33 | 1.42 | - | 1.43% | 37,122 |
| Aug 29, 2025 | 1.38 | 1.40 | 1.35 | 1.40 | - | 1.45% | 51,800 |
| Aug 28, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | - | 3.76% | 23,150 |
| Aug 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | 0.76% | 500 |
| Aug 26, 2025 | 1.30 | 1.32 | 1.22 | 1.32 | - | 1.54% | 83,000 |
| Aug 25, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | - | - | 3,900 |
| Aug 22, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | - | 1.56% | 11,800 |
| Aug 21, 2025 | 1.28 | 1.28 | 1.24 | 1.28 | - | - | 30,000 |
| Aug 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1.59% | 2,500 |
| Aug 19, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | - | -5.97% | 6,075 |
| Aug 18, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | - | 4.69% | 7,622 |
| Aug 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | 200 |
| Aug 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | 800 |
| Aug 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | 5,201 |
| Aug 12, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | - | -4.48% | 8,200 |
| Aug 11, 2025 | 1.32 | 1.39 | 1.30 | 1.34 | - | -0.74% | 27,132 |
| Aug 8, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | - | 6.30% | 32,908 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | - | -0.78% | 11,100 |
| Aug 6, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | - | - | 2,800 |
| Aug 5, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | - | 6.67% | 20,900 |
| Aug 1, 2025 | 1.14 | 1.20 | 1.14 | 1.20 | - | - | 26,300 |
| Jul 31, 2025 | 1.20 | 1.20 | 1.15 | 1.20 | - | - | 18,900 |
| Jul 30, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | - | - | 27,600 |
| Jul 29, 2025 | 1.22 | 1.22 | 1.16 | 1.20 | - | - | 17,200 |
| Jul 28, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | - | 3.45% | 12,233 |
| Jul 25, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | - | -1.69% | 5,900 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | - | -1.67% | 10,000 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | - | - | 5,000 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1.69% | 4,900 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.10 | 1.18 | - | -3.28% | 27,100 |
| Jul 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | -1.61% | 14,800 |
| Jul 17, 2025 | 1.22 | 1.24 | 1.17 | 1.24 | - | 0.81% | 62,283 |
| Jul 16, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | - | 2.50% | 16,100 |
| Jul 15, 2025 | 1.23 | 1.24 | 1.20 | 1.20 | - | -1.64% | 14,028 |
| Jul 14, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | - | 3.39% | 62,070 |
| Jul 11, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | - | 5.36% | 11,100 |
| Jul 10, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | - | 3.70% | 9,600 |
| Jul 9, 2025 | 1.01 | 1.08 | 1.01 | 1.08 | - | 5.88% | 216,300 |
| Jul 8, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | - | 2.00% | 29,502 |
| Jul 7, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | - | 145,405 |
| Jul 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -1.96% | 99,960 |
| Jul 3, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | - | 2.00% | 2,025 |
| Jul 2, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | - | -0.99% | 20,500 |
| Jun 30, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | - | 7,333 |
| Jun 27, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | - | -0.98% | 129,833 |
| Jun 26, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | 0.99% | 1,000 |