Fireweed Metals Corp. (TSXV:FWZ)
Canada
· Delayed Price · Currency is CAD 2.210
-0.090 (-3.91%)
Jun 6, 2025, 11:59 AM EDT
Fireweed Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 2.35 | 2.37 | 2.27 | 2.27 | 2.27 | -3.40% | 153,021 |
| Jun 4, 2025 | 2.30 | 2.36 | 2.19 | 2.35 | 2.35 | 3.07% | 1,558,500 |
| Jun 3, 2025 | 2.28 | 2.29 | 2.22 | 2.28 | 2.28 | 0.44% | 709,319 |
| Jun 2, 2025 | 2.25 | 2.30 | 2.18 | 2.27 | 2.27 | 4.61% | 1,342,205 |
| May 30, 2025 | 2.08 | 2.17 | 2.04 | 2.17 | 2.17 | 4.83% | 669,000 |
| May 29, 2025 | 2.08 | 2.08 | 2.03 | 2.07 | 2.07 | -0.48% | 104,500 |
| May 28, 2025 | 2.05 | 2.08 | 2.02 | 2.08 | 2.08 | 4.00% | 511,600 |
| May 27, 2025 | 1.98 | 2.05 | 1.96 | 2.00 | 2.00 | - | 454,149 |
| May 26, 2025 | 2.08 | 2.08 | 1.99 | 2.00 | 2.00 | -1.96% | 143,802 |
| May 23, 2025 | 2.02 | 2.08 | 2.02 | 2.04 | 2.04 | 1.49% | 180,900 |
| May 22, 2025 | 2.10 | 2.10 | 2.00 | 2.01 | 2.01 | -3.37% | 141,800 |
| May 21, 2025 | 2.05 | 2.17 | 2.01 | 2.08 | 2.08 | 4.00% | 657,900 |
| May 20, 2025 | 2.02 | 2.09 | 2.00 | 2.00 | 2.00 | 0.50% | 755,700 |
| May 16, 2025 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | -0.50% | 60,701 |
| May 15, 2025 | 1.96 | 2.00 | 1.91 | 2.00 | 2.00 | 2.04% | 110,746 |
| May 14, 2025 | 1.98 | 1.98 | 1.90 | 1.96 | 1.96 | -1.01% | 186,000 |
| May 13, 2025 | 2.01 | 2.01 | 1.93 | 1.98 | 1.98 | -1.00% | 168,530 |
| May 12, 2025 | 1.96 | 2.02 | 1.94 | 2.00 | 2.00 | 2.04% | 398,340 |
| May 9, 2025 | 1.87 | 1.99 | 1.87 | 1.96 | 1.96 | 5.95% | 789,100 |
| May 8, 2025 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -1.07% | 98,700 |
| May 7, 2025 | 1.84 | 1.87 | 1.82 | 1.87 | 1.87 | 1.08% | 154,402 |
| May 6, 2025 | 1.83 | 1.88 | 1.82 | 1.85 | 1.85 | 1.65% | 428,419 |
| May 5, 2025 | 1.77 | 1.82 | 1.76 | 1.82 | 1.82 | 3.41% | 105,700 |
| May 2, 2025 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | -0.56% | 45,408 |
| May 1, 2025 | 1.81 | 1.81 | 1.72 | 1.77 | 1.77 | -1.67% | 239,708 |
| Apr 30, 2025 | 1.82 | 1.83 | 1.77 | 1.80 | 1.80 | -2.17% | 163,300 |
| Apr 29, 2025 | 1.91 | 1.91 | 1.81 | 1.84 | 1.84 | -3.66% | 1,706,936 |
| Apr 28, 2025 | 1.84 | 1.92 | 1.84 | 1.91 | 1.91 | 4.95% | 451,529 |
| Apr 25, 2025 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | -1.09% | 84,100 |
| Apr 24, 2025 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 38,600 |
| Apr 23, 2025 | 1.88 | 1.88 | 1.81 | 1.85 | 1.85 | - | 164,415 |
| Apr 22, 2025 | 1.90 | 1.90 | 1.82 | 1.85 | 1.85 | -1.60% | 87,735 |
| Apr 21, 2025 | 1.90 | 1.90 | 1.82 | 1.88 | 1.88 | 3.30% | 130,900 |
| Apr 17, 2025 | 1.91 | 1.92 | 1.82 | 1.82 | 1.82 | -3.19% | 209,400 |
| Apr 16, 2025 | 1.74 | 1.93 | 1.74 | 1.88 | 1.88 | 8.05% | 715,400 |
| Apr 15, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.35% | 353,000 |
| Apr 14, 2025 | 1.68 | 1.75 | 1.66 | 1.70 | 1.70 | 1.19% | 332,100 |
| Apr 11, 2025 | 1.65 | 1.70 | 1.61 | 1.68 | 1.68 | 5.00% | 195,100 |
| Apr 10, 2025 | 1.54 | 1.60 | 1.52 | 1.60 | 1.60 | 3.90% | 200,236 |
| Apr 9, 2025 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 6.21% | 283,400 |
| Apr 8, 2025 | 1.53 | 1.59 | 1.41 | 1.45 | 1.45 | -3.33% | 182,400 |
| Apr 7, 2025 | 1.44 | 1.54 | 1.30 | 1.50 | 1.50 | 2.74% | 501,843 |
| Apr 4, 2025 | 1.56 | 1.59 | 1.46 | 1.46 | 1.46 | -6.41% | 707,500 |
| Apr 3, 2025 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -3.11% | 180,816 |
| Apr 2, 2025 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.83% | 180,900 |
| Apr 1, 2025 | 1.63 | 1.64 | 1.60 | 1.64 | 1.64 | -0.61% | 82,914 |
| Mar 31, 2025 | 1.61 | 1.65 | 1.60 | 1.65 | 1.65 | 2.48% | 126,800 |
| Mar 28, 2025 | 1.64 | 1.66 | 1.60 | 1.61 | 1.61 | -3.01% | 64,700 |
| Mar 27, 2025 | 1.64 | 1.68 | 1.63 | 1.66 | 1.66 | 1.84% | 311,204 |
| Mar 26, 2025 | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -3.55% | 56,219 |