Fireweed Metals Corp. (TSXV:FWZ)
Canada · Delayed Price · Currency is CAD 3.040
-0.060 (-1.94%)
Oct 23, 2025, 3:59 PM EDT
Fireweed Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 289,400 |
| Oct 21, 2025 | 3.20 | 3.20 | 2.95 | 3.02 | 3.02 | -7.36% | 411,900 |
| Oct 20, 2025 | 3.16 | 3.31 | 3.13 | 3.26 | 3.26 | 4.82% | 413,600 |
| 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% | 1,812,800 |
| 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% | 270,600 |
| 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% | 310,000 |
| Sep 30, 2025 | 3.05 | 3.23 | 3.02 | 3.21 | 3.21 | 6.29% | 435,700 |
| Sep 29, 2025 | 3.13 | 3.21 | 2.97 | 3.02 | 3.02 | -3.21% | 703,400 |
| Sep 26, 2025 | 3.00 | 3.13 | 3.00 | 3.12 | 3.12 | 4.70% | 1,185,300 |
| 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% | 188,300 |
| Sep 22, 2025 | 2.95 | 2.97 | 2.94 | 2.96 | 2.96 | - | 346,523 |
| Sep 19, 2025 | 2.80 | 2.96 | 2.80 | 2.96 | 2.96 | 4.96% | 650,000 |
| Sep 18, 2025 | 2.84 | 2.85 | 2.80 | 2.82 | 2.82 | -1.05% | 279,700 |
| Sep 17, 2025 | 2.90 | 2.90 | 2.81 | 2.85 | 2.85 | -1.72% | 211,900 |
| Sep 16, 2025 | 2.95 | 2.95 | 2.86 | 2.90 | 2.90 | -2.03% | 251,506 |
| Sep 15, 2025 | 2.74 | 2.98 | 2.74 | 2.96 | 2.96 | 8.03% | 1,081,135 |
| Sep 12, 2025 | 2.65 | 2.75 | 2.63 | 2.74 | 2.74 | 3.40% | 908,917 |
| Sep 11, 2025 | 2.63 | 2.70 | 2.63 | 2.65 | 2.65 | 1.53% | 213,815 |
| Sep 10, 2025 | 2.64 | 2.65 | 2.58 | 2.61 | 2.61 | -1.88% | 93,931 |
| Sep 9, 2025 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | -1.48% | 180,302 |
| Sep 8, 2025 | 2.70 | 2.70 | 2.68 | 2.70 | 2.70 | 0.37% | 300,000 |
| Sep 5, 2025 | 2.63 | 2.70 | 2.63 | 2.69 | 2.69 | 2.28% | 275,300 |
| Sep 4, 2025 | 2.58 | 2.64 | 2.58 | 2.63 | 2.63 | 1.15% | 238,600 |
| Sep 3, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | - | 362,640 |
| Sep 2, 2025 | 2.55 | 2.60 | 2.52 | 2.60 | 2.60 | 1.96% | 376,100 |
| Aug 29, 2025 | 2.50 | 2.55 | 2.47 | 2.55 | 2.55 | 2.00% | 620,000 |
| Aug 28, 2025 | 2.50 | 2.50 | 2.48 | 2.50 | 2.50 | - | 272,745 |
| 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 |