Fuerte Metals Corp. (TSXV:FMT)
Canada
· Delayed Price · Currency is CAD 1.010
-0.010 (-0.98%)
Jun 27, 2025, 9:30 AM EDT
Fuerte Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | - | -0.98% | 99,600 |
| Jun 26, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | 0.99% | 1,000 |
| Jun 25, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | - | - | 22,100 |
| Jun 24, 2025 | 1.00 | 1.05 | 1.00 | 1.01 | - | - | 204,100 |
| Jun 23, 2025 | 1.02 | 1.05 | 1.00 | 1.01 | - | - | 118,039 |
| Jun 20, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | - | -0.98% | 99,090 |
| Jun 19, 2025 | 1.00 | 1.02 | 0.92 | 1.02 | - | - | 64,900 |
| Jun 18, 2025 | 1.00 | 1.04 | 0.98 | 1.02 | - | 2.00% | 352,100 |
| Jun 17, 2025 | 0.94 | 1.04 | 0.94 | 1.00 | - | 7.53% | 237,620 |
| Jun 16, 2025 | 0.82 | 0.93 | 0.82 | 0.93 | - | 17.72% | 962,000 |
| Jun 13, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | -1.25% | 159,000 |
| Jun 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 63,500 |
| Jun 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 66,592 |
| Jun 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 72,587 |
| Jun 9, 2025 | 0.78 | 0.80 | 0.76 | 0.80 | - | 1.27% | 101,050 |
| Jun 6, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | - | 3.95% | 14,800 |
| Jun 5, 2025 | 0.73 | 0.76 | 0.72 | 0.76 | - | 2.70% | 130,500 |
| Jun 4, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | - | -1.33% | 13,700 |
| Jun 3, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | - | - | 77,000 |
| Jun 2, 2025 | 0.68 | 0.75 | 0.68 | 0.75 | - | 10.29% | 114,500 |
| May 30, 2025 | 0.65 | 0.70 | 0.65 | 0.68 | - | 4.62% | 63,500 |
| May 29, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | - | 8.33% | 37,500 |
| May 28, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | - | - | 142,916 |
| May 27, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | - | 1.69% | 99,500 |
| May 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | 4,000 |
| May 23, 2025 | 0.59 | 0.60 | 0.57 | 0.59 | - | - | 85,000 |
| May 22, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | - | -1.67% | 10,000 |
| May 21, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | - | 1.69% | 70,500 |
| May 20, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | - | 3.51% | 22,500 |
| May 16, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | - | -1.72% | 5,701 |
| May 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 11,500 |
| May 14, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | - | - | 19,000 |
| May 13, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | - | - | 39,200 |
| May 12, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | - | -1.69% | 11,000 |
| May 9, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | - | 1.72% | 43,500 |
| May 8, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | - | - | 20,000 |
| May 7, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | - | - | 46,000 |
| May 6, 2025 | 0.60 | 0.62 | 0.54 | 0.58 | - | -3.33% | 85,067 |
| May 5, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | - | -3.23% | 10,500 |
| May 2, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | - | 3.33% | 5,500 |
| May 1, 2025 | 0.62 | 0.64 | 0.60 | 0.60 | - | -3.23% | 21,000 |
| Apr 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | 500 |
| Apr 29, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | - | 3.33% | 16,000 |
| Apr 28, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | - | -9.09% | 21,300 |
| Apr 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | 11,500 |
| Apr 24, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | - | - | 9,000 |
| Apr 23, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | - | - | 5,000 |
| Apr 22, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | - | -2.94% | 5,500 |
| Apr 21, 2025 | 0.68 | 0.72 | 0.66 | 0.68 | - | - | 374,401 |
| Apr 17, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | - | - | 8,001 |