Skip to main content
Fireweed Metals Corp. (TSXV:FWZ)
Canada flag Canada · Delayed Price · Currency is CAD
1.670
0.00 (0.00%)
Feb 21, 2025, 3:59 PM EST

Fireweed Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.671.721.661.691.691.20%97,068
Feb 20, 20251.671.691.651.671.671.21%51,358
Feb 19, 20251.691.691.651.651.65-1.20%158,806
Feb 18, 20251.661.711.651.671.670.60%133,500
Feb 14, 20251.671.671.641.661.66-33,518
Feb 13, 20251.651.671.631.661.660.61%124,044
Feb 12, 20251.661.671.631.651.65-2.37%142,300
Feb 11, 20251.721.721.661.691.69-3.98%295,827
Feb 10, 20251.651.831.651.761.7610.00%320,535
Feb 7, 20251.601.611.591.601.60-67,242
Feb 6, 20251.641.651.571.601.60-3.03%366,333
Feb 5, 20251.551.651.541.651.657.14%471,300
Feb 4, 20251.481.591.461.541.544.76%184,217
Feb 3, 20251.391.481.391.471.471.38%80,600
Jan 31, 20251.481.501.451.451.45-2.68%119,100
Jan 30, 20251.461.501.461.491.490.68%118,500
Jan 29, 20251.481.491.461.481.48-34,200
Jan 28, 20251.511.511.461.481.48-1.99%65,103
Jan 27, 20251.541.541.501.511.51-1.31%28,500
Jan 24, 20251.561.561.531.531.53-229,600
Jan 23, 20251.551.561.501.531.53-1.92%96,600
Jan 22, 20251.511.561.481.561.566.85%277,800
Jan 21, 20251.451.521.451.461.460.69%265,500
Jan 20, 20251.441.461.411.451.452.11%291,924
Jan 17, 20251.411.421.401.421.42-31,503
Jan 16, 20251.421.431.401.421.42-68,600
Jan 15, 20251.431.441.411.421.42-65,037
Jan 14, 20251.441.441.411.421.42-2.07%44,600
Jan 13, 20251.451.461.421.451.45-202,333
Jan 10, 20251.481.481.421.451.45-2.03%77,600
Jan 9, 20251.501.501.471.481.48-1.33%37,300
Jan 8, 20251.561.561.471.501.50-3.23%199,610
Jan 7, 20251.521.551.491.551.551.97%150,700
Jan 6, 20251.521.571.491.521.521.33%298,100
Jan 3, 20251.491.521.481.501.502.04%408,300
Jan 2, 20251.431.501.411.471.475.00%30,400
Dec 31, 20241.431.441.401.401.40-2.10%20,024
Dec 30, 20241.451.451.411.431.43-1.38%23,500
Dec 27, 20241.441.491.391.451.452.84%179,900
Dec 24, 20241.411.421.401.411.41-41,015
Dec 23, 20241.421.441.381.411.41-0.70%255,200
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