The FUTR Corporation (TSXV:FTRC)
Canada
· Delayed Price · Currency is CAD 0.2400
-0.0600 (-20.00%)
Apr 15, 2025, 4:00 PM EDT
The FUTR Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -20.00% | 46,039 |
| Apr 14, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 25.00% | 20,929 |
| Apr 11, 2025 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -18.64% | 14,400 |
| Apr 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 40.48% | 2,843 |
| Apr 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 14,507 |
| Apr 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -22.72% | 7,005 |
| Apr 4, 2025 | 0.17 | 0.26 | 0.17 | 0.26 | 0.26 | 28.56% | 115,304 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -12.48% | 44,422 |
| Apr 2, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 14.26% | 35,652 |
| Apr 1, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | - | 16,521 |
| Mar 27, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | - | 21,704 |
| Mar 26, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | -12.48% | 16,695 |
| Mar 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 14.26% | 173 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,608 |
| Mar 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 16.70% | 1,565 |
| Mar 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 347 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 19.96% | 28,859 |
| Mar 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -16.64% | 115,673 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 29,043 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -25.00% | 90,956 |
| Mar 7, 2025 | 0.17 | 0.23 | 0.17 | 0.23 | 0.23 | 59.94% | 43,652 |
| Mar 6, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 25.04% | 60,521 |
| Mar 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,652 |
| Mar 4, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | - | 28,521 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.09 | 0.12 | 0.12 | - | 7,826 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | - | 10,260 |
| Feb 27, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -20.03% | 82,260 |
| Feb 26, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 13,530 |
| Feb 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -16.64% | 17,391 |
| Feb 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 19.96% | 1,391 |
| Feb 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -16.64% | 347 |
| Feb 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 18,260 |
| Feb 14, 2025 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | - | 72,173 |
| Feb 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -14.31% | 347 |
| Feb 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,130 |
| Feb 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 13,217 |
| Feb 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -12.48% | 4,173 |
| Feb 7, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 14.26% | 15,130 |
| Feb 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 16.70% | 3,304 |
| Feb 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13,913 |
| Feb 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 173 |
| Jan 31, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 19.96% | 5,734 |
| Jan 29, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -16.64% | 7,761 |
| Jan 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 19.96% | 4,637 |
| Jan 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -16.64% | 14,260 |
| Jan 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 18,434 |
| Jan 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 8,173 |
| Jan 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 19.96% | 2,608 |
| Jan 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -16.64% | 173 |
| Jan 10, 2025 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | -14.31% | 24,878 |