Skip to main content
Fuerte Metals Corp. (TSXV:FMT)
Canada flag Canada · Delayed Price · Currency is CAD
0.990
+0.070 (7.61%)
Feb 18, 2025, 4:00 PM EST

Fuerte Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.920.920.920.92--1,000
Feb 20, 20250.950.950.920.92--3.16%23,609
Feb 19, 20250.980.980.950.95--4.04%10,500
Feb 18, 20250.961.000.960.99-7.61%75,500
Feb 14, 20250.941.000.920.92--2.13%517,000
Feb 13, 20250.940.940.850.94--1.05%80,409
Feb 12, 20250.960.960.950.95--1.04%4,500
Feb 11, 20250.950.960.950.96--72,500
Feb 10, 20250.940.960.940.96-3.23%299,500
Feb 7, 20250.930.940.930.93-2.20%11,000
Feb 6, 20250.950.950.910.91--4.21%1,054,500
Feb 5, 20250.920.950.920.95-3.26%78,500
Feb 4, 20250.900.920.900.92-1.10%19,220
Feb 3, 20250.910.910.880.91--1.09%17,000
Jan 31, 20250.880.920.880.92-4.55%19,000
Jan 30, 20250.760.880.760.88-18.92%111,383
Jan 29, 20250.740.790.740.74--160,500
Jan 28, 20250.740.740.700.74--2.63%83,000
Jan 27, 20250.780.780.750.76--596,051
Jan 24, 20250.700.760.700.76-8.57%196,501
Jan 23, 20250.710.710.700.70--1.41%10,000
Jan 22, 20250.710.710.710.71---
Jan 21, 20250.710.710.700.71--1.39%16,700
Jan 20, 20250.770.770.700.72--6.49%65,329
Jan 17, 20250.800.800.770.77--4.94%7,500
Jan 16, 20250.800.820.800.81-1.25%5,602
Jan 15, 20250.780.800.780.80--4,500
Jan 14, 20250.810.810.790.80--24,000
Jan 13, 20250.800.800.760.80--1.23%40,833
Jan 10, 20250.810.810.810.81--1.22%750
Jan 9, 20250.810.820.810.82-2.50%8,500
Jan 8, 20250.820.820.800.80--3.61%8,500
Jan 7, 20250.850.860.830.83--2.35%14,000
Jan 6, 20250.880.880.850.85--1.16%12,100
Jan 3, 20250.840.890.840.86-2.38%24,901
Jan 2, 20250.840.840.820.84--15,000
Dec 31, 20240.840.840.840.84--9,000
Dec 30, 20240.820.840.820.84--20,000
Dec 27, 20240.840.840.840.84--2,000
Dec 24, 20240.840.840.840.84--3,220
Dec 23, 20240.860.860.840.84--8,156
Dec 20, 20240.890.900.840.84--4.55%43,200
Dec 19, 20240.880.880.880.88---
Dec 18, 20240.880.880.880.88--600
Dec 17, 20240.890.890.870.88--1.12%15,600
Dec 16, 20240.930.940.890.89--5.32%31,850
Dec 13, 20240.940.940.940.94--2.08%4,237
Dec 12, 20240.960.960.960.96--600
Dec 11, 20240.970.970.960.96-1.05%13,450
Dec 10, 20240.980.980.940.95--2.06%19,100
Dec 9, 20240.920.970.920.97-4.30%8,000
Dec 6, 20240.920.930.900.93--1.06%32,833
Dec 5, 20240.960.970.910.94--2.08%90,000
Dec 4, 20240.940.960.940.96-2.13%566,500
Dec 3, 20240.940.940.940.94--7,000
Dec 2, 20240.950.950.940.94--6,000
Nov 29, 20240.920.950.920.94-1.08%6,000
Nov 28, 20240.890.930.890.93-4.49%18,750
Nov 27, 20240.890.890.890.89--3,000
Nov 26, 20240.880.890.870.89--27,900
Nov 25, 20240.900.900.890.89--1.11%16,800
Nov 22, 20240.900.900.890.90-2.27%5,650
Nov 21, 20240.900.900.880.88--4.35%9,022
Nov 20, 20240.920.930.910.92--30,500
Nov 19, 20240.920.920.920.92-2.22%2,500
Nov 18, 20240.900.900.900.90--2.17%800
Nov 15, 20240.910.920.910.92-2.22%11,500
Nov 14, 20240.900.900.900.90--1.10%8,000
Nov 13, 20240.910.920.910.91--15,500
Nov 12, 20240.960.960.900.91--6.19%62,145
Nov 11, 20240.981.000.970.97--1.02%33,000
Nov 8, 20240.980.980.980.98--500
Nov 7, 20240.960.980.960.98-2.08%68,029
Nov 6, 20240.960.960.960.96--500
Nov 5, 20240.940.960.940.96-2.13%34,500
Nov 4, 20240.960.960.940.94--2.08%23,000
Nov 1, 20240.960.960.960.96--10,000
Oct 31, 20240.950.980.950.96-1.05%35,000
Oct 30, 20240.960.960.950.95--1.04%22,666
Oct 29, 20240.980.980.960.96--2.04%24,000
Oct 28, 20240.980.980.960.98--5,000
Oct 25, 20240.990.990.980.98--1.01%12,000
Oct 24, 20240.990.990.990.99--1.00%2,500
Oct 23, 20241.001.001.001.00--900
Oct 22, 20240.991.000.991.00-1.01%17,500
Oct 21, 20241.001.000.990.99--1.00%29,700
Oct 18, 20241.001.001.001.00--2,000
Oct 17, 20241.021.021.001.00--2.91%21,800
Oct 16, 20241.031.041.031.03--0.96%7,500
Oct 15, 20241.001.041.001.04-4.00%31,000
Oct 11, 20241.001.011.001.00--6,200
Oct 10, 20241.001.021.001.00--50,200
Oct 9, 20241.001.001.001.00--11,100
Oct 8, 20240.991.000.981.00--2,800
Oct 7, 20241.021.021.001.00--1.96%31,151
Oct 4, 20241.031.031.011.02--0.97%13,300
Oct 3, 20241.011.041.011.03-1.98%20,500
Oct 2, 20241.011.011.011.01--0.98%4,000
Oct 1, 20240.981.020.981.02-3.03%551,000
Sep 30, 20240.980.990.960.99--73,000