Fireweed Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	2.49	2.50	2.44	2.50	2.50	2.88%	557,400
Aug 26, 2025	2.42	2.46	2.40	2.43	2.43	2.10%	54,249
Aug 25, 2025	2.42	2.47	2.38	2.38	2.38	-4.80%	149,600
Aug 22, 2025	2.50	2.50	2.42	2.50	2.50	-	93,542
Aug 21, 2025	2.45	2.50	2.44	2.50	2.50	5.04%	94,300
Aug 20, 2025	2.41	2.53	2.38	2.38	2.38	-2.06%	212,429
Aug 19, 2025	2.56	2.56	2.43	2.43	2.43	-5.81%	166,720
Aug 18, 2025	2.66	2.66	2.57	2.58	2.58	-2.64%	178,732
Aug 15, 2025	2.45	2.66	2.45	2.65	2.65	8.16%	303,640
Aug 14, 2025	2.50	2.50	2.44	2.45	2.45	-2.00%	89,900
Aug 13, 2025	2.40	2.55	2.40	2.50	2.50	3.73%	287,618
Aug 12, 2025	2.36	2.45	2.34	2.41	2.41	2.99%	142,600
Aug 11, 2025	2.30	2.40	2.30	2.34	2.34	-1.68%	311,231
Aug 8, 2025	2.40	2.42	2.35	2.38	2.38	-0.42%	225,400
Aug 7, 2025	2.41	2.41	2.33	2.39	2.39	0.42%	89,543
Aug 6, 2025	2.40	2.42	2.36	2.38	2.38	-0.83%	129,826
Aug 5, 2025	2.36	2.40	2.31	2.40	2.40	2.13%	401,000
Aug 1, 2025	2.29	2.41	2.26	2.35	2.35	1.73%	154,811
Jul 31, 2025	2.29	2.33	2.28	2.31	2.31	-1.70%	80,326
Jul 30, 2025	2.28	2.35	2.26	2.35	2.35	3.52%	207,300
Jul 29, 2025	2.30	2.36	2.25	2.27	2.27	-2.58%	131,430
Jul 28, 2025	2.40	2.40	2.28	2.33	2.33	-4.12%	160,300
Jul 25, 2025	2.50	2.54	2.42	2.43	2.43	-2.02%	138,700
Jul 24, 2025	2.54	2.54	2.48	2.48	2.48	-2.75%	154,800
Jul 23, 2025	2.70	2.70	2.50	2.55	2.55	-4.49%	194,629
Jul 22, 2025	2.60	2.70	2.59	2.67	2.67	2.69%	170,000
Jul 21, 2025	2.65	2.65	2.60	2.60	2.60	-0.76%	82,400
Jul 18, 2025	2.60	2.64	2.60	2.62	2.62	-0.76%	101,540
Jul 17, 2025	2.64	2.65	2.55	2.64	2.64	-0.38%	125,827
Jul 16, 2025	2.66	2.69	2.62	2.65	2.65	-0.38%	126,800
Jul 15, 2025	2.70	2.70	2.59	2.66	2.66	-1.48%	135,907
Jul 14, 2025	2.70	2.72	2.65	2.70	2.70	-	189,200
Jul 11, 2025	2.70	2.78	2.63	2.70	2.70	1.12%	213,500
Jul 10, 2025	2.60	2.78	2.58	2.67	2.67	3.09%	764,300
Jul 9, 2025	2.53	2.59	2.51	2.59	2.59	-0.77%	111,100
Jul 8, 2025	2.67	2.67	2.54	2.61	2.61	-2.25%	193,300
Jul 7, 2025	2.66	2.70	2.61	2.67	2.67	0.38%	296,400
Jul 4, 2025	2.68	2.70	2.65	2.66	2.66	-	163,520
Jul 3, 2025	2.67	2.70	2.64	2.66	2.66	-1.12%	217,204
Jul 2, 2025	2.69	2.70	2.64	2.69	2.69	1.51%	749,721
Jun 30, 2025	2.47	2.65	2.45	2.65	2.65	8.16%	436,700
Jun 27, 2025	2.50	2.50	2.39	2.45	2.45	-2.00%	404,400
Jun 26, 2025	2.16	2.55	2.16	2.50	2.50	15.21%	885,849
Jun 25, 2025	2.19	2.19	2.14	2.17	2.17	-	552,800
Jun 24, 2025	2.14	2.18	2.12	2.17	2.17	1.40%	48,830
Jun 23, 2025	2.18	2.19	2.12	2.14	2.14	-2.73%	151,600
Jun 20, 2025	2.19	2.24	2.16	2.20	2.20	2.33%	150,400
Jun 19, 2025	2.22	2.22	2.14	2.15	2.15	-2.71%	94,939
Jun 18, 2025	2.20	2.34	2.18	2.21	2.21	1.38%	252,719
Jun 17, 2025	2.21	2.21	2.14	2.18	2.18	-1.36%	140,213