The FUTR Corporation (TSXV:FTRC)
Canada · Delayed Price · Currency is CAD 0.2500
+0.0100 (4.17%)
Dec 1, 2025, 1:00 PM EST
The FUTR Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 95,100 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 5,500 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 13,000 |
| Nov 25, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 2.08% | 200,500 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 27,910 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 105,641 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 42,000 |
| Nov 19, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 6.25% | 117,000 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 72,700 |
| Nov 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 8,076 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 66,394 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 10,520 |
| Nov 12, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | 1.89% | 204,350 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 5,000 |
| Nov 10, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 19,283 |
| Nov 7, 2025 | 0.26 | 0.28 | 0.23 | 0.27 | 0.27 | 1.89% | 134,481 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -1.85% | 359,045 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 67,000 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 24,000 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 85,170 |
| Oct 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 120,522 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,000 |
| Oct 29, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | - | 971,500 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 24,000 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 23,000 |
| Oct 24, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 3.51% | 50,500 |
| 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 |