Fuerte Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	9.83	9.83	9.40	9.65	9.65	-1.13%	119,524
May 14, 2026	9.68	9.91	9.64	9.76	9.76	-2.40%	55,456
May 13, 2026	10.00	10.22	9.85	10.00	10.00	-0.99%	159,427
May 12, 2026	10.15	10.17	9.46	10.10	10.10	0.50%	127,288
May 11, 2026	10.13	10.30	9.52	10.05	10.05	-0.99%	123,125
May 8, 2026	9.50	10.30	9.47	10.15	10.15	8.67%	989,481
May 7, 2026	9.35	9.59	9.22	9.34	9.34	-0.11%	230,118
May 6, 2026	9.25	9.75	9.25	9.35	9.35	1.08%	131,489
May 5, 2026	9.09	9.49	8.98	9.25	9.25	2.44%	379,396
May 4, 2026	9.20	9.20	8.75	9.03	9.03	-2.90%	409,035
May 1, 2026	9.50	9.50	9.26	9.30	9.30	-2.00%	28,495
Apr 30, 2026	9.71	9.86	9.49	9.49	9.49	-0.63%	63,851
Apr 29, 2026	10.09	10.09	9.35	9.55	9.55	-4.88%	360,673
Apr 28, 2026	10.05	10.39	9.82	10.04	10.04	-1.38%	135,994
Apr 27, 2026	10.27	10.27	9.90	10.18	10.18	0.79%	55,759
Apr 24, 2026	10.40	10.50	10.10	10.10	10.10	-2.13%	260,696
Apr 23, 2026	10.85	10.85	10.32	10.32	10.32	-5.32%	66,931
Apr 22, 2026	10.40	10.99	10.40	10.90	10.90	4.81%	100,558
Apr 21, 2026	10.90	10.94	10.17	10.40	10.40	-4.85%	135,544
Apr 20, 2026	10.75	11.20	10.40	10.93	10.93	3.80%	324,356
Apr 17, 2026	10.74	11.10	10.30	10.53	10.53	-3.39%	271,956
Apr 16, 2026	10.60	10.90	10.48	10.90	10.90	4.41%	104,148
Apr 15, 2026	10.43	10.49	10.10	10.44	10.44	-1.04%	660,257
Apr 14, 2026	10.65	10.70	10.40	10.55	10.55	0.48%	180,135
Apr 13, 2026	10.42	10.70	10.06	10.50	10.50	1.65%	202,596
Apr 10, 2026	10.70	10.70	10.27	10.33	10.33	-3.46%	234,808
Apr 9, 2026	11.02	11.10	10.32	10.70	10.70	-2.90%	136,125
Apr 8, 2026	11.00	11.10	10.80	11.02	11.02	2.04%	223,863
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