Fuse Battery Metals Inc. (TSXV:FUSE)
Canada · Delayed Price · Currency is CAD 0.0450
0.00 (0.00%)
Jul 9, 2025, 9:07 AM EST
Fuse Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 1,000 |
| Jul 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 164,220 |
| Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,500 |
| Jul 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 1,500 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 4,680 |
| Jun 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 67,000 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 2,912 |
| Jun 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 8,050 |
| Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,000 |
| Jun 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 3,000 |
| Jun 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 1,100 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 2,020 |
| Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 4,000 |
| Jun 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 159,000 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 6,000 |
| Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 55,588 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| Jun 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 4,000 |
| May 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 1,940 |
| May 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 14,556 |
| May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 23,000 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 2,000 |
| May 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 1,200 |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 4,000 |
| May 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 2,225 |
| May 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 1,600 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 14,000 |
| May 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 3,000 |
| May 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 2,000 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 2,000 |
| May 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 1,000 |
| May 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 6,000 |
| May 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 50,666 |
| Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12,000 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 16,000 |
| Apr 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 87,000 |
| Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 19,000 |
| Apr 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 130,000 |
| Apr 23, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 50.00% | 163,285 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 6,000 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 9,000 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 2,200 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 2,500 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 9,000 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 90,929 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 6,000 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 12,000 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 38,000 |
| Apr 1, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 53,000 |
| Mar 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 78,306 |