Skip to main content
Fireweed Metals Corp. (TSXV: FWZ)
Canada flag Canada · Delayed Price · Currency is CAD
1.420
+0.020 (1.43%)
Dec 20, 2024, 3:59 PM EST

Fireweed Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.401.451.391.421.421.43%112,505
Dec 19, 20241.451.451.361.401.40-2.78%147,100
Dec 18, 20241.441.481.421.441.44-121,214
Dec 17, 20241.471.531.411.441.44-2.04%446,200
Dec 16, 20241.431.501.421.471.477.30%497,100
Dec 13, 20241.441.441.371.371.37-4.86%177,345
Dec 12, 20241.431.441.421.441.441.41%177,740
Dec 11, 20241.421.431.421.421.42-171,700
Dec 10, 20241.431.431.411.421.42-0.70%24,100
Dec 9, 20241.401.441.401.431.432.14%200,645
Dec 6, 20241.411.411.401.401.40-0.71%162,845
Dec 5, 20241.411.411.391.411.41-140,249
Dec 4, 20241.401.411.391.411.411.44%160,938
Dec 3, 20241.381.411.371.391.394.51%112,700
Dec 2, 20241.411.411.331.331.33-4.32%49,511
Nov 29, 20241.361.391.361.391.395.30%11,300
Nov 28, 20241.431.431.321.321.32-2.94%112,219
Nov 27, 20241.371.391.361.361.36-39,707
Nov 26, 20241.351.381.351.361.360.74%204,600
Nov 25, 20241.301.401.301.351.353.05%142,413
Nov 22, 20241.301.321.281.311.310.77%99,800
Nov 21, 20241.271.301.261.301.302.36%138,402
Nov 20, 20241.291.291.261.271.270.79%151,500
Nov 19, 20241.291.291.231.261.26-2.33%192,700
Nov 18, 20241.351.361.251.291.29-4.44%208,108
Nov 15, 20241.361.371.331.351.35-0.74%93,200
Nov 14, 20241.301.361.271.361.363.03%127,100
Nov 13, 20241.361.361.281.321.32-2.94%209,300
Nov 12, 20241.351.361.331.361.36-301,800
Nov 11, 20241.351.361.351.361.36-566,200
Nov 8, 20241.361.361.351.361.360.74%149,400
Nov 7, 20241.371.371.351.351.35-0.74%165,215
Nov 6, 20241.351.371.351.361.360.74%70,800
Nov 5, 20241.361.391.351.351.350.75%37,936
Nov 4, 20241.371.381.331.341.34-2.19%48,000
Nov 1, 20241.361.401.341.371.37-0.72%150,630
Oct 31, 20241.391.401.331.381.38-1.43%273,004
Oct 30, 20241.431.431.371.401.40-2.10%202,144
Oct 29, 20241.431.451.421.431.43-0.69%33,000
Oct 28, 20241.471.471.441.441.44-29,620
Oct 25, 20241.461.461.441.441.44-2.70%28,100
Oct 24, 20241.461.501.421.481.480.68%123,517
Oct 23, 20241.501.501.431.471.47-1.34%113,233
Oct 22, 20241.501.521.481.491.490.68%107,000
Oct 21, 20241.501.511.461.481.48-279,500
Oct 18, 20241.441.491.421.481.482.78%59,200
Oct 17, 20241.471.471.421.441.44-2.04%89,400
Oct 16, 20241.451.471.431.471.472.08%74,500
Oct 15, 20241.491.491.421.441.44-4.64%154,512
Oct 11, 20241.531.531.481.511.51-0.66%74,836
Oct 10, 20241.481.541.471.521.521.33%195,900
Oct 9, 20241.531.531.461.501.50-1.32%156,102
Oct 8, 20241.491.521.451.521.522.70%255,715
Oct 7, 20241.531.551.481.481.48-1.99%87,848
Oct 4, 20241.451.541.451.511.515.59%162,900
Oct 3, 20241.401.451.371.431.432.14%136,600
Oct 2, 20241.471.481.391.401.40-5.41%111,110
Oct 1, 20241.351.481.351.481.489.63%339,300
Sep 30, 20241.321.351.311.351.352.27%38,422
Sep 27, 20241.351.351.321.321.32-2.94%70,900
Sep 26, 20241.341.361.301.361.364.62%96,533
Sep 25, 20241.321.351.301.301.30-1.52%95,924
Sep 24, 20241.321.371.301.321.32-0.75%96,229
Sep 23, 20241.321.341.311.331.330.76%22,700
Sep 20, 20241.301.341.301.321.320.76%118,000
Sep 19, 20241.291.311.281.311.311.55%27,000
Sep 18, 20241.291.301.271.291.29-1.53%183,132
Sep 17, 20241.301.321.251.311.311.55%160,841
Sep 16, 20241.311.311.281.291.29-0.77%58,309
Sep 13, 20241.331.331.291.301.30-2.26%97,949
Sep 12, 20241.291.331.291.331.332.31%81,449
Sep 11, 20241.281.311.271.301.301.56%104,300
Sep 10, 20241.291.291.211.281.28-0.78%375,500
Sep 9, 20241.301.331.291.291.29-69,026
Sep 6, 20241.321.351.291.291.29-2.27%264,034
Sep 5, 20241.291.341.261.321.321.54%739,744
Sep 4, 20241.321.381.291.301.30-0.76%65,421
Sep 3, 20241.371.371.271.311.31-5.07%130,605
Aug 30, 20241.291.381.281.381.387.81%214,000
Aug 29, 20241.261.281.241.281.281.59%485,740
Aug 28, 20241.301.301.231.261.26-4.55%163,600
Aug 27, 20241.321.341.301.321.32-128,700
Aug 26, 20241.321.331.301.321.320.76%171,300
Aug 23, 20241.281.321.281.311.310.77%122,400
Aug 22, 20241.291.321.281.301.301.56%129,500
Aug 21, 20241.301.311.271.281.28-1.54%155,222
Aug 20, 20241.291.301.271.301.30-307,341
Aug 19, 20241.241.301.221.301.305.69%87,500
Aug 16, 20241.231.241.211.231.231.65%23,600
Aug 15, 20241.191.221.181.211.212.54%60,300
Aug 14, 20241.161.191.161.181.181.72%53,700
Aug 13, 20241.171.181.151.161.16-0.85%47,428
Aug 12, 20241.151.171.141.171.172.63%81,513
Aug 9, 20241.171.171.131.141.14-1.72%159,237
Aug 8, 20241.181.181.141.161.16-1.69%108,000
Aug 7, 20241.171.181.131.181.181.72%441,647
Aug 6, 20241.141.171.141.161.16-659,111
Aug 2, 20241.201.201.141.161.16-3.33%110,738
Aug 1, 20241.251.261.151.201.20-4.00%94,100
Jul 31, 20241.171.271.171.251.256.84%177,542