The FUTR Corporation (TSXV:FTRC)
Canada · Delayed Price · Currency is CAD 0.2900
-0.0100 (-3.33%)
Sep 29, 2025, 10:12 AM EDT
The FUTR Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -9.68% | 137,857 |
| Sep 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 456,000 |
| Sep 26, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 5.08% | 37,310 |
| Sep 25, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 165,205 |
| Sep 24, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 120,500 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 61,521 |
| Sep 22, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 119,577 |
| Sep 19, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -7.35% | 113,940 |
| Sep 18, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 34,400 |
| Sep 17, 2025 | 0.32 | 0.36 | 0.32 | 0.35 | 0.35 | 12.90% | 137,392 |
| Sep 16, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 144,000 |
| Sep 15, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 6.67% | 104,720 |
| Sep 12, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -7.69% | 81,511 |
| Sep 11, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | - | 226,265 |
| Sep 10, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 3.17% | 93,500 |
| Sep 9, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -8.70% | 149,545 |
| Sep 8, 2025 | 0.37 | 0.38 | 0.35 | 0.35 | 0.35 | -6.76% | 63,545 |
| Sep 5, 2025 | 0.34 | 0.37 | 0.33 | 0.37 | 0.37 | 11.28% | 37,828 |
| Sep 4, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 9.02% | 439,540 |
| Sep 3, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.69% | 127,565 |
| Sep 2, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | - | 62,409 |
| Aug 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 41,000 |
| Aug 28, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | 1.64% | 456,017 |
| Aug 27, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.67% | 250,500 |
| Aug 26, 2025 | 0.31 | 0.36 | 0.30 | 0.30 | 0.30 | -1.64% | 271,500 |
| Aug 25, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -7.58% | 305,300 |
| Aug 22, 2025 | 0.35 | 0.35 | 0.31 | 0.33 | 0.33 | -1.49% | 264,370 |
| Aug 21, 2025 | 0.37 | 0.38 | 0.34 | 0.34 | 0.34 | -9.46% | 90,000 |
| Aug 20, 2025 | 0.38 | 0.40 | 0.37 | 0.37 | 0.37 | -2.63% | 91,500 |
| Aug 19, 2025 | 0.35 | 0.41 | 0.35 | 0.38 | 0.38 | 4.11% | 66,478 |
| Aug 18, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 1.39% | 11,616 |
| Aug 15, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -2.70% | 16,000 |
| Aug 14, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 1.37% | 14,600 |
| Aug 13, 2025 | 0.38 | 0.38 | 0.32 | 0.37 | 0.37 | - | 196,050 |
| Aug 12, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.67% | 10,000 |
| Aug 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 4,000 |
| Aug 8, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.80% | 46,695 |
| Aug 7, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 3.95% | 48,000 |
| Aug 6, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 7,000 |
| Aug 5, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 5.41% | 42,500 |
| Aug 1, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 5.71% | 45,055 |
| Jul 31, 2025 | 0.32 | 0.36 | 0.32 | 0.35 | 0.35 | 11.11% | 23,536 |
| Jul 30, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 2,500 |
| Jul 29, 2025 | 0.31 | 0.32 | 0.28 | 0.31 | 0.31 | - | 84,050 |
| Jul 28, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 23,856 |
| Jul 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 4,000 |
| Jul 24, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 7,500 |
| Jul 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 22,000 |
| Jul 22, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 39,000 |
| Jul 21, 2025 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -7.58% | 66,700 |