Fireweed Metals Corp. (TSXV:FWZ)
Canada · Delayed Price · Currency is CAD 2.990
+0.080 (2.75%)
Dec 1, 2025, 3:43 PM EST
Fireweed Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.00 | 3.03 | 2.85 | 2.96 | - | 1.55% | 185,052 |
| Nov 28, 2025 | 2.90 | 2.95 | 2.85 | 2.91 | 2.91 | 2.46% | 85,445 |
| Nov 27, 2025 | 2.92 | 2.92 | 2.82 | 2.84 | 2.84 | 1.07% | 82,405 |
| Nov 26, 2025 | 2.88 | 2.89 | 2.80 | 2.81 | 2.81 | -0.35% | 113,271 |
| Nov 25, 2025 | 2.78 | 2.90 | 2.72 | 2.82 | 2.82 | 2.55% | 177,656 |
| Nov 24, 2025 | 2.80 | 2.80 | 2.68 | 2.75 | 2.75 | 3.38% | 269,030 |
| Nov 21, 2025 | 2.55 | 2.66 | 2.50 | 2.66 | 2.66 | 2.70% | 173,541 |
| Nov 20, 2025 | 2.77 | 2.77 | 2.56 | 2.59 | 2.59 | -4.78% | 250,601 |
| Nov 19, 2025 | 2.76 | 2.83 | 2.70 | 2.72 | 2.72 | -1.09% | 125,851 |
| Nov 18, 2025 | 2.80 | 2.89 | 2.75 | 2.75 | 2.75 | -3.51% | 207,592 |
| Nov 17, 2025 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | -1.04% | 169,635 |
| Nov 14, 2025 | 2.89 | 2.92 | 2.83 | 2.88 | 2.88 | -0.69% | 70,307 |
| Nov 13, 2025 | 3.03 | 3.03 | 2.90 | 2.90 | 2.90 | -3.65% | 265,445 |
| Nov 12, 2025 | 3.07 | 3.08 | 2.98 | 3.01 | 3.01 | 0.67% | 232,689 |
| Nov 11, 2025 | 2.99 | 3.05 | 2.95 | 2.99 | 2.99 | -0.33% | 123,676 |
| Nov 10, 2025 | 2.99 | 3.05 | 2.95 | 3.00 | 3.00 | 4.17% | 148,293 |
| Nov 7, 2025 | 2.83 | 2.91 | 2.80 | 2.88 | 2.88 | -0.69% | 231,810 |
| Nov 6, 2025 | 3.08 | 3.08 | 2.89 | 2.90 | 2.90 | -1.02% | 119,311 |
| Nov 5, 2025 | 2.83 | 3.02 | 2.81 | 2.93 | 2.93 | 2.09% | 221,502 |
| Nov 4, 2025 | 3.05 | 3.05 | 2.86 | 2.87 | 2.87 | -5.90% | 311,096 |
| Nov 3, 2025 | 3.18 | 3.18 | 3.00 | 3.05 | 3.05 | -4.98% | 261,827 |
| Oct 31, 2025 | 3.18 | 3.21 | 3.10 | 3.21 | 3.21 | 1.90% | 206,109 |
| Oct 30, 2025 | 3.03 | 3.20 | 2.95 | 3.15 | 3.15 | 3.28% | 275,536 |
| Oct 29, 2025 | 3.02 | 3.08 | 2.91 | 3.05 | 3.05 | 4.45% | 405,212 |
| Oct 28, 2025 | 2.69 | 2.95 | 2.69 | 2.92 | 2.92 | 2.10% | 422,276 |
| Oct 27, 2025 | 3.00 | 3.00 | 2.60 | 2.86 | 2.86 | -4.67% | 1,405,897 |
| Oct 24, 2025 | 3.09 | 3.09 | 2.97 | 3.00 | 3.00 | -1.32% | 189,741 |
| Oct 23, 2025 | 3.12 | 3.13 | 3.01 | 3.04 | 3.04 | -1.94% | 153,934 |
| Oct 22, 2025 | 3.02 | 3.11 | 2.88 | 3.10 | 3.10 | 2.65% | 289,374 |
| Oct 21, 2025 | 3.20 | 3.20 | 2.95 | 3.02 | 3.02 | -7.36% | 411,885 |
| Oct 20, 2025 | 3.16 | 3.31 | 3.13 | 3.26 | 3.26 | 4.82% | 413,567 |
| Oct 17, 2025 | 3.20 | 3.24 | 3.03 | 3.11 | 3.11 | -4.31% | 353,004 |
| Oct 16, 2025 | 3.36 | 3.41 | 3.20 | 3.25 | 3.25 | -4.41% | 359,017 |
| Oct 15, 2025 | 3.32 | 3.55 | 3.32 | 3.40 | 3.40 | 2.72% | 768,724 |
| Oct 14, 2025 | 3.20 | 3.32 | 3.15 | 3.31 | 3.31 | 8.52% | 1,812,793 |
| Oct 10, 2025 | 3.10 | 3.15 | 3.00 | 3.05 | 3.05 | -1.29% | 215,449 |
| Oct 9, 2025 | 3.22 | 3.25 | 3.02 | 3.09 | 3.09 | -5.50% | 363,336 |
| Oct 8, 2025 | 3.24 | 3.27 | 3.15 | 3.27 | 3.27 | 4.47% | 1,155,546 |
| Oct 7, 2025 | 3.20 | 3.21 | 3.03 | 3.13 | 3.13 | 0.97% | 270,584 |
| Oct 6, 2025 | 2.99 | 3.18 | 2.97 | 3.10 | 3.10 | 5.80% | 498,038 |
| Oct 3, 2025 | 3.00 | 3.05 | 2.91 | 2.93 | 2.93 | -1.68% | 398,140 |
| Oct 2, 2025 | 3.14 | 3.16 | 2.94 | 2.98 | 2.98 | -4.79% | 593,205 |
| Oct 1, 2025 | 3.25 | 3.28 | 3.13 | 3.13 | 3.13 | -2.49% | 309,977 |
| Sep 30, 2025 | 3.05 | 3.23 | 3.02 | 3.21 | 3.21 | 6.29% | 435,691 |
| Sep 29, 2025 | 3.13 | 3.21 | 2.97 | 3.02 | 3.02 | -3.21% | 703,370 |
| Sep 26, 2025 | 3.00 | 3.13 | 3.00 | 3.12 | 3.12 | 4.70% | 1,185,287 |
| Sep 25, 2025 | 3.03 | 3.06 | 2.95 | 2.98 | 2.98 | -2.30% | 440,217 |
| Sep 24, 2025 | 2.95 | 3.06 | 2.91 | 3.05 | 3.05 | 6.27% | 779,926 |
| Sep 23, 2025 | 2.97 | 2.97 | 2.84 | 2.87 | 2.87 | -3.04% | 188,273 |
| Sep 22, 2025 | 2.95 | 2.97 | 2.94 | 2.96 | 2.96 | - | 346,523 |