Future Fuels Inc. (TSXV:FTUR)
0.5700
+0.1050 (22.58%)
Jun 30, 2025, 9:30 AM EDT
Future Fuels Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 0.53 | 0.60 | 0.53 | 0.57 | - | 22.58% | 1,084,033 |
Jun 27, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | - | -1.06% | 142,100 |
Jun 26, 2025 | 0.42 | 0.54 | 0.42 | 0.47 | - | 17.50% | 74,900 |
Jun 25, 2025 | 0.36 | 0.41 | 0.36 | 0.40 | - | 14.29% | 163,800 |
Jun 24, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | - | 6.06% | 98,300 |
Jun 23, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | -1.49% | 47,500 |
Jun 20, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -4.29% | 1,000 |
Jun 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
Jun 18, 2025 | 0.34 | 0.39 | 0.34 | 0.35 | - | 2.94% | 17,000 |
Jun 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 60,700 |
Jun 16, 2025 | 0.34 | 0.38 | 0.34 | 0.34 | - | 6.25% | 125,000 |
Jun 13, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | - | -8.57% | 29,000 |
Jun 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
Jun 11, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | - | - | 46,500 |
Jun 10, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | - | -2.78% | 60,000 |
Jun 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
Jun 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 9.09% | 1,000 |
Jun 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
Jun 4, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | - | -2.94% | 68,500 |
Jun 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
Jun 2, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | - | 13.33% | 111,200 |
May 30, 2025 | 0.32 | 0.35 | 0.30 | 0.30 | - | -14.29% | 92,500 |
May 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2.94% | 7,500 |
May 28, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | - | 9.68% | 27,500 |
May 27, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | - | 18,300 |
May 26, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | 3.33% | 56,100 |
May 23, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 7.14% | 92,000 |
May 22, 2025 | 0.30 | 0.31 | 0.26 | 0.28 | - | -8.20% | 248,000 |
May 21, 2025 | 0.34 | 0.34 | 0.29 | 0.31 | - | -8.96% | 178,200 |
May 20, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | - | 1.52% | 282,100 |
May 16, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | - | - | 157,300 |
May 15, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | 10.00% | 245,500 |
May 14, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -6.25% | 23,500 |
May 13, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | - | -11.11% | 144,000 |
May 12, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | - | - | 116,100 |
May 9, 2025 | 0.31 | 0.36 | 0.31 | 0.36 | - | 28.57% | 134,200 |
May 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | 7.69% | 61,500 |
May 7, 2025 | 0.29 | 0.30 | 0.26 | 0.26 | - | -13.33% | 152,100 |
May 6, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | -6.25% | 103,400 |
May 5, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | - | 12.28% | 147,200 |
May 2, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | - | 14.00% | 103,000 |
May 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -5.66% | 10,500 |
Apr 30, 2025 | 0.34 | 0.34 | 0.27 | 0.27 | - | -19.70% | 13,000 |
Apr 29, 2025 | 0.25 | 0.33 | 0.25 | 0.33 | - | 43.48% | 209,800 |
Apr 28, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -8.00% | 188,000 |
Apr 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 27,500 |
Apr 24, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | - | -10.71% | 101,200 |
Apr 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -3.45% | 105,000 |
Apr 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3.57% | 185,200 |
Apr 21, 2025 | 0.35 | 0.35 | 0.28 | 0.28 | - | -18.84% | 43,100 |