Fuerte Metals Corp. (TSXV:FMT)
Canada · Delayed Price · Currency is CAD 10.04
-0.14 (-1.38%)
At close: Apr 28, 2026
Fuerte Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.05 | 10.39 | 9.82 | 10.00 | - | -1.77% | 72,679 |
| 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 |
| 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 |