Firestone Ventures Inc. (TSXV:FV.H)
Canada
· Delayed Price · Currency is CAD 0.0700
+0.0200 (40.00%)
Mar 14, 2025, 4:00 PM EST
Firestone Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 40.00% | 1,000 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -28.57% | 3,000 |
| Mar 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 40.00% | 4,000 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -28.57% | 100,000 |
| Feb 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Feb 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 75.00% | 6,000 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 2,000 |
| Feb 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -28.57% | 1,000 |
| Feb 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 40.00% | 1,000 |
| Feb 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -28.57% | 3,700 |
| Feb 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Feb 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Feb 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Feb 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 40.00% | 2,000 |
| Feb 11, 2025 | 0.05 | 0.07 | 0.05 | 0.05 | - | 25.00% | 150,000 |
| Feb 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 1,000 |
| Jan 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 22,000 |
| Jan 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 40,000 |
| Jan 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 5,000 |
| Jan 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 354,200 |
| Jan 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -37.50% | 10,000 |