The FUTR Corporation (TSXV:FTRC)
0.3000
0.00 (0.00%)
Oct 24, 2025, 10:27 AM EDT
The FUTR Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5.26% | - |
| Oct 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 4,010 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 12,065 |
| Oct 21, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 1,685 |
| Oct 20, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 3.33% | 2,160 |
| Oct 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 14,733 |
| Oct 16, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 345,500 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 65,000 |
| Oct 14, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 113,600 |
| Oct 10, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 46,843 |
| Oct 9, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 5.26% | 194,674 |
| Oct 8, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 35,700 |
| Oct 7, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 7,000 |
| Oct 6, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.82% | 84,990 |
| Oct 3, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.51% | 84,827 |
| Oct 2, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -5.00% | 212,837 |
| Oct 1, 2025 | 0.29 | 0.30 | 0.26 | 0.30 | 0.30 | 7.14% | 293,750 |
| Sep 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 137,857 |
| Sep 29, 2025 | 0.29 | 0.32 | 0.28 | 0.28 | 0.28 | -9.68% | 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 |