Fuerte Metals Corp. (TSXV:FMT)
Canada · Delayed Price · Currency is CAD 4.670
-0.130 (-2.71%)
Dec 1, 2025, 12:28 PM EST
Fuerte Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.52 | 4.87 | 4.50 | 4.80 | 4.80 | 8.11% | 57,589 |
| Nov 27, 2025 | 4.50 | 4.50 | 4.35 | 4.44 | 4.44 | -1.33% | 15,706 |
| Nov 26, 2025 | 4.48 | 4.55 | 4.45 | 4.50 | 4.50 | 0.45% | 94,436 |
| Nov 25, 2025 | 4.47 | 4.50 | 4.31 | 4.48 | 4.48 | 1.59% | 52,754 |
| Nov 24, 2025 | 4.10 | 4.48 | 4.10 | 4.41 | 4.41 | 7.56% | 256,921 |
| Nov 21, 2025 | 3.56 | 4.10 | 3.53 | 4.10 | 4.10 | 14.21% | 102,264 |
| Nov 20, 2025 | 3.84 | 3.86 | 3.52 | 3.59 | 3.59 | -4.77% | 130,181 |
| Nov 19, 2025 | 3.89 | 3.92 | 3.70 | 3.77 | 3.77 | -3.08% | 69,007 |
| Nov 18, 2025 | 3.75 | 3.99 | 3.75 | 3.89 | 3.89 | 5.14% | 69,790 |
| Nov 17, 2025 | 3.80 | 3.85 | 3.70 | 3.70 | 3.70 | -2.63% | 31,368 |
| Nov 14, 2025 | 3.80 | 3.84 | 3.70 | 3.80 | 3.80 | - | 16,450 |
| Nov 13, 2025 | 4.00 | 4.10 | 3.80 | 3.80 | 3.80 | -5.00% | 34,508 |
| Nov 12, 2025 | 3.50 | 4.00 | 3.50 | 4.00 | 4.00 | 14.61% | 51,820 |
| Nov 11, 2025 | 3.50 | 3.59 | 3.39 | 3.49 | 3.49 | -0.29% | 50,700 |
| Nov 10, 2025 | 3.50 | 3.55 | 3.43 | 3.50 | 3.50 | - | 24,900 |
| Nov 7, 2025 | 3.38 | 3.55 | 3.23 | 3.50 | 3.50 | 2.94% | 48,600 |
| Nov 6, 2025 | 3.46 | 3.50 | 3.35 | 3.40 | 3.40 | - | 64,142 |
| Nov 5, 2025 | 3.05 | 3.45 | 3.05 | 3.40 | 3.40 | 11.48% | 304,676 |
| Nov 4, 2025 | 3.05 | 3.14 | 2.99 | 3.05 | 3.05 | - | 90,716 |
| Nov 3, 2025 | 3.10 | 3.14 | 2.96 | 3.05 | 3.05 | -2.56% | 66,216 |
| Oct 31, 2025 | 3.15 | 3.20 | 3.08 | 3.13 | 3.13 | 0.97% | 12,406 |
| Oct 30, 2025 | 3.01 | 3.15 | 3.01 | 3.10 | 3.10 | 1.64% | 14,300 |
| Oct 29, 2025 | 3.11 | 3.20 | 3.01 | 3.05 | 3.05 | -3.79% | 55,817 |
| Oct 28, 2025 | 2.95 | 3.30 | 2.90 | 3.17 | 3.17 | 7.09% | 88,183 |
| Oct 27, 2025 | 3.16 | 3.17 | 2.96 | 2.96 | 2.96 | -7.21% | 131,833 |
| Oct 24, 2025 | 3.25 | 3.25 | 3.18 | 3.19 | 3.19 | -1.85% | 14,950 |
| Oct 23, 2025 | 3.26 | 3.30 | 3.20 | 3.25 | 3.25 | - | 38,650 |
| Oct 22, 2025 | 3.24 | 3.28 | 3.10 | 3.25 | 3.25 | 1.56% | 42,300 |
| Oct 21, 2025 | 3.44 | 3.52 | 3.18 | 3.20 | 3.20 | -10.61% | 141,103 |
| Oct 20, 2025 | 3.49 | 3.70 | 3.35 | 3.58 | 3.58 | 6.87% | 180,672 |
| Oct 17, 2025 | 3.40 | 3.40 | 3.20 | 3.35 | 3.35 | -1.47% | 57,971 |
| Oct 16, 2025 | 3.36 | 3.50 | 3.36 | 3.40 | 3.40 | -2.30% | 64,257 |
| Oct 15, 2025 | 3.45 | 3.48 | 3.17 | 3.48 | 3.48 | 0.87% | 164,198 |
| Oct 14, 2025 | 3.50 | 3.60 | 3.43 | 3.45 | 3.45 | 0.29% | 211,243 |
| Oct 10, 2025 | 3.45 | 3.50 | 3.43 | 3.44 | 3.44 | - | 106,886 |
| Oct 9, 2025 | 3.40 | 3.50 | 3.37 | 3.44 | 3.44 | 1.18% | 134,402 |
| Oct 8, 2025 | 3.47 | 3.48 | 3.38 | 3.40 | 3.40 | -2.02% | 125,970 |
| Oct 7, 2025 | 3.60 | 3.60 | 3.38 | 3.47 | 3.47 | -1.70% | 91,570 |
| Oct 6, 2025 | 3.65 | 3.72 | 3.35 | 3.53 | 3.53 | -2.75% | 205,324 |
| Oct 3, 2025 | 3.60 | 3.81 | 3.60 | 3.63 | 3.63 | 0.83% | 41,675 |
| Oct 2, 2025 | 3.81 | 3.81 | 3.54 | 3.60 | 3.60 | -4.00% | 38,974 |
| Oct 1, 2025 | 3.90 | 3.90 | 3.61 | 3.75 | 3.75 | -3.35% | 42,411 |
| Sep 30, 2025 | 3.93 | 3.95 | 3.87 | 3.88 | 3.88 | -1.27% | 188,638 |
| Sep 29, 2025 | 3.90 | 3.93 | 3.82 | 3.93 | 3.93 | 0.77% | 29,672 |
| Sep 26, 2025 | 3.90 | 3.90 | 3.84 | 3.90 | 3.90 | -1.02% | 29,714 |
| Sep 25, 2025 | 3.73 | 4.09 | 3.67 | 3.94 | 3.94 | 5.63% | 136,399 |
| Sep 24, 2025 | 3.66 | 3.75 | 3.50 | 3.73 | 3.73 | 1.63% | 78,741 |
| Sep 23, 2025 | 3.50 | 3.67 | 3.50 | 3.67 | 3.67 | 4.86% | 85,582 |
| Sep 22, 2025 | 3.70 | 3.70 | 3.46 | 3.50 | 3.50 | -5.41% | 72,057 |
| Sep 19, 2025 | 3.61 | 3.70 | 3.25 | 3.70 | 3.70 | 5.71% | 1,450,194 |