Fuerte Metals Corp. (TSXV:FMT)
Canada · Delayed Price · Currency is CAD 11.09
+0.29 (2.69%)
Apr 8, 2026, 12:40 PM EST
Fuerte Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | - | 0.93% | 35,100 |
| Apr 7, 2026 | 10.66 | 11.05 | 10.25 | 10.80 | 10.80 | 0.75% | 122,923 |
| Apr 6, 2026 | 10.68 | 10.72 | 10.45 | 10.72 | 10.72 | 2.10% | 55,860 |
| Apr 2, 2026 | 10.44 | 10.86 | 10.05 | 10.50 | 10.50 | -0.10% | 75,864 |
| Apr 1, 2026 | 10.64 | 11.00 | 10.20 | 10.51 | 10.51 | 0.48% | 133,360 |
| Mar 31, 2026 | 10.06 | 10.80 | 9.90 | 10.46 | 10.46 | 4.60% | 221,011 |
| Mar 30, 2026 | 9.83 | 10.22 | 9.65 | 10.00 | 10.00 | 3.20% | 165,365 |
| Mar 27, 2026 | 9.45 | 9.94 | 9.23 | 9.69 | 9.69 | 3.53% | 152,568 |
| Mar 26, 2026 | 9.81 | 9.88 | 9.30 | 9.36 | 9.36 | -6.40% | 105,620 |
| Mar 25, 2026 | 9.60 | 10.40 | 9.54 | 10.00 | 10.00 | 8.46% | 265,849 |
| Mar 24, 2026 | 8.74 | 9.74 | 8.55 | 9.22 | 9.22 | 3.13% | 297,077 |
| Mar 23, 2026 | 8.40 | 9.15 | 8.25 | 8.94 | 8.94 | 4.93% | 260,694 |
| Mar 20, 2026 | 9.11 | 9.11 | 8.10 | 8.52 | 8.52 | -3.18% | 291,452 |
| Mar 19, 2026 | 9.90 | 9.95 | 8.67 | 8.80 | 8.80 | -13.81% | 388,447 |
| Mar 18, 2026 | 10.77 | 10.77 | 10.10 | 10.21 | 10.21 | -6.67% | 211,576 |
| Mar 17, 2026 | 11.25 | 11.25 | 10.46 | 10.94 | 10.94 | -2.58% | 191,336 |
| Mar 16, 2026 | 10.99 | 11.37 | 10.61 | 11.23 | 11.23 | 1.08% | 292,976 |
| Mar 13, 2026 | 11.35 | 12.15 | 11.11 | 11.11 | 11.11 | -4.80% | 235,452 |
| Mar 12, 2026 | 12.00 | 12.00 | 11.30 | 11.67 | 11.67 | -0.09% | 141,443 |
| Mar 11, 2026 | 11.80 | 11.85 | 11.01 | 11.68 | 11.68 | -0.93% | 172,029 |
| Mar 10, 2026 | 12.17 | 12.17 | 11.76 | 11.79 | 11.79 | 0.77% | 105,766 |
| Mar 9, 2026 | 11.27 | 11.80 | 10.85 | 11.70 | 11.70 | 4.37% | 297,282 |
| Mar 6, 2026 | 10.49 | 11.32 | 10.31 | 11.21 | 11.21 | 5.75% | 172,814 |
| Mar 5, 2026 | 10.41 | 10.74 | 10.18 | 10.60 | 10.60 | -1.40% | 650,552 |
| Mar 4, 2026 | 10.85 | 11.35 | 10.10 | 10.75 | 10.75 | 0.94% | 264,353 |
| Mar 3, 2026 | 10.75 | 10.85 | 10.05 | 10.65 | 10.65 | -1.21% | 329,622 |
| Mar 2, 2026 | 10.75 | 11.00 | 10.30 | 10.78 | 10.78 | -0.09% | 362,918 |
| Feb 27, 2026 | 9.85 | 10.86 | 9.74 | 10.79 | 10.79 | 10.78% | 1,312,795 |
| Feb 26, 2026 | 9.60 | 9.90 | 9.39 | 9.74 | 9.74 | 2.42% | 226,063 |
| Feb 25, 2026 | 9.70 | 9.70 | 9.35 | 9.51 | 9.51 | 0.11% | 203,681 |
| Feb 24, 2026 | 9.00 | 9.76 | 8.80 | 9.50 | 9.50 | 6.15% | 1,399,704 |
| Feb 23, 2026 | 9.00 | 9.45 | 8.52 | 8.95 | 8.95 | 3.47% | 703,490 |
| Feb 20, 2026 | 8.45 | 8.65 | 8.27 | 8.65 | 8.65 | 2.37% | 174,927 |
| Feb 19, 2026 | 8.30 | 8.45 | 8.05 | 8.45 | 8.45 | 3.05% | 520,264 |
| Feb 18, 2026 | 8.30 | 8.70 | 8.16 | 8.20 | 8.20 | -1.20% | 292,085 |
| Feb 17, 2026 | 8.25 | 8.40 | 7.83 | 8.30 | 8.30 | -1.43% | 397,859 |
| Feb 13, 2026 | 8.19 | 8.59 | 8.10 | 8.42 | 8.42 | 2.06% | 642,391 |
| Feb 12, 2026 | 8.44 | 8.60 | 8.10 | 8.25 | 8.25 | -1.90% | 571,662 |
| Feb 11, 2026 | 8.23 | 8.50 | 8.20 | 8.41 | 8.41 | 2.19% | 1,134,149 |
| Feb 10, 2026 | 7.82 | 8.45 | 7.59 | 8.23 | 8.23 | 2.88% | 663,982 |
| Feb 9, 2026 | 7.75 | 8.08 | 7.70 | 8.00 | 8.00 | 4.58% | 325,220 |
| Feb 6, 2026 | 7.00 | 7.65 | 7.00 | 7.65 | 7.65 | 9.29% | 105,833 |
| Feb 5, 2026 | 7.00 | 7.18 | 6.76 | 7.00 | 7.00 | -1.41% | 169,364 |
| Feb 4, 2026 | 7.29 | 7.45 | 6.91 | 7.10 | 7.10 | -1.39% | 102,565 |
| Feb 3, 2026 | 6.90 | 7.30 | 6.75 | 7.20 | 7.20 | 9.92% | 163,712 |
| Feb 2, 2026 | 6.46 | 6.77 | 6.31 | 6.55 | 6.55 | -0.61% | 138,718 |
| Jan 30, 2026 | 6.96 | 7.06 | 6.45 | 6.59 | 6.59 | -7.70% | 474,363 |
| Jan 29, 2026 | 7.90 | 7.90 | 6.90 | 7.14 | 7.14 | -8.46% | 367,896 |
| Jan 28, 2026 | 7.60 | 7.80 | 7.30 | 7.80 | 7.80 | 5.55% | 159,554 |
| Jan 27, 2026 | 7.39 | 7.60 | 7.07 | 7.39 | 7.39 | 1.93% | 180,289 |