Fireweed Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.70	2.80	2.69	2.78	2.78	2.96%	197,697
Dec 18, 2025	2.60	2.76	2.60	2.70	2.70	4.25%	270,999
Dec 17, 2025	2.72	2.72	2.57	2.59	2.59	-3.36%	370,621
Dec 16, 2025	2.85	2.85	2.65	2.68	2.68	-4.29%	401,273
Dec 15, 2025	3.04	3.04	2.74	2.80	2.80	-5.72%	262,643
Dec 12, 2025	3.00	3.07	2.93	2.97	2.97	-2.62%	218,592
Dec 11, 2025	2.89	3.08	2.84	3.05	3.05	5.54%	108,888
Dec 10, 2025	2.85	2.90	2.82	2.89	2.89	1.40%	52,559
Dec 9, 2025	2.98	2.98	2.82	2.85	2.85	-1.72%	330,214
Dec 8, 2025	2.90	3.00	2.90	2.90	2.90	-0.68%	204,060
Dec 5, 2025	2.89	2.99	2.79	2.92	2.92	4.66%	161,664
Dec 4, 2025	2.71	2.89	2.71	2.79	2.79	1.45%	179,016
Dec 3, 2025	2.88	2.88	2.72	2.75	2.75	-2.83%	212,686
Dec 2, 2025	2.92	2.95	2.82	2.83	2.83	-5.03%	155,641
Dec 1, 2025	3.00	3.03	2.85	2.98	2.98	2.41%	224,890
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