The FUTR Corporation (TSXV:FTRC)
Canada · Delayed Price · Currency is CAD 0.3600
0.00 (0.00%)
Jul 15, 2025, 4:00 PM EDT
The FUTR Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Jul 14, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | -1.37% | 11,000 |
| Jul 11, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | - | 4.29% | 13,000 |
| Jul 10, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | - | 1.45% | 27,450 |
| Jul 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 4.55% | 5,008 |
| Jul 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -1.49% | 21,500 |
| Jul 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.52% | 18,000 |
| Jul 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jul 3, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | 1.54% | 17,000 |
| Jul 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 21,500 |
| Jun 30, 2025 | 0.34 | 0.34 | 0.31 | 0.33 | - | -2.99% | 83,004 |
| Jun 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.52% | 11,000 |
| Jun 26, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | - | 41,796 |
| Jun 25, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | - | -7.04% | 31,000 |
| Jun 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.43% | 5,500 |
| Jun 23, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | - | 17,000 |
| Jun 20, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -2.78% | 33,656 |
| Jun 19, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | - | - | 12,000 |
| Jun 18, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | - | - | 4,000 |
| Jun 17, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | - | 1.41% | 43,500 |
| Jun 16, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | 1.43% | 27,500 |
| Jun 13, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | - | 29,500 |
| Jun 12, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | - | 55,000 |
| Jun 11, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | - | -2.78% | 68,673 |
| Jun 10, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | - | -4.00% | 36,200 |
| Jun 9, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | - | 1.35% | 5,500 |
| Jun 6, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | - | -2.63% | 21,400 |
| Jun 5, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | - | -1.30% | 2,500 |
| Jun 4, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | - | -3.75% | 6,600 |
| Jun 3, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | 2.56% | 11,000 |
| Jun 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 9.86% | 26,500 |
| May 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -7.79% | 1,173 |
| May 29, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | - | 5.48% | 42,338 |
| May 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 8.96% | 1,000 |
| May 27, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | - | - | 8,000 |
| May 26, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | - | 1.52% | 17,000 |
| May 23, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -10.81% | 70,400 |
| May 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| May 21, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | - | 5,050 |
| May 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 5.71% | 7,107 |
| May 16, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 9.37% | 2,369 |
| May 15, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | - | 27,271 |
| May 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 6.67% | 3,000 |
| May 13, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | - | 40,934 |
| May 12, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | - | 39,300 |
| May 9, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -1.64% | 32,000 |
| May 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.67% | 22,000 |
| May 7, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | - | 20,000 |
| May 6, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | - | 34,000 |
| May 5, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | -22.08% | 39,000 |