Fireweed Metals Corp. (TSXV:FWZ)
Canada
· Delayed Price · Currency is CAD 1.600
-0.010 (-0.62%)
Mar 31, 2025, 1:11 PM EST
Fireweed Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 98,875 |
| Mar 28, 2025 | 1.64 | 1.66 | 1.60 | 1.61 | 1.61 | -3.01% | 64,694 |
| Mar 27, 2025 | 1.64 | 1.68 | 1.63 | 1.66 | 1.66 | 1.84% | 311,204 |
| Mar 26, 2025 | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -3.55% | 56,219 |
| Mar 25, 2025 | 1.63 | 1.69 | 1.62 | 1.69 | 1.69 | 3.05% | 87,309 |
| Mar 24, 2025 | 1.65 | 1.67 | 1.61 | 1.64 | 1.64 | -0.61% | 120,800 |
| Mar 21, 2025 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | - | 258,001 |
| Mar 20, 2025 | 1.70 | 1.70 | 1.63 | 1.65 | 1.65 | -2.94% | 183,700 |
| Mar 19, 2025 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -1.16% | 104,500 |
| Mar 18, 2025 | 1.76 | 1.77 | 1.71 | 1.72 | 1.72 | -1.15% | 966,400 |
| Mar 17, 2025 | 1.76 | 1.77 | 1.72 | 1.74 | 1.74 | -0.57% | 139,248 |
| Mar 14, 2025 | 1.76 | 1.78 | 1.72 | 1.75 | 1.75 | - | 786,126 |
| Mar 13, 2025 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | 0.57% | 95,540 |
| Mar 12, 2025 | 1.67 | 1.77 | 1.67 | 1.74 | 1.74 | 5.45% | 160,700 |
| Mar 11, 2025 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -4.07% | 139,239 |
| Mar 10, 2025 | 1.77 | 1.78 | 1.67 | 1.72 | 1.72 | -3.37% | 194,700 |
| Mar 7, 2025 | 1.66 | 1.80 | 1.65 | 1.78 | 1.78 | 7.23% | 438,219 |
| Mar 6, 2025 | 1.60 | 1.67 | 1.59 | 1.66 | 1.66 | 3.75% | 175,712 |
| Mar 5, 2025 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | 1.27% | 123,900 |
| Mar 4, 2025 | 1.61 | 1.62 | 1.49 | 1.58 | 1.58 | -2.47% | 236,300 |
| Mar 3, 2025 | 1.58 | 1.67 | 1.58 | 1.62 | 1.62 | 4.52% | 94,300 |
| Feb 28, 2025 | 1.57 | 1.64 | 1.53 | 1.55 | 1.55 | -2.52% | 116,200 |
| Feb 27, 2025 | 1.62 | 1.65 | 1.58 | 1.59 | 1.59 | -2.45% | 47,300 |
| Feb 26, 2025 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | 1.24% | 27,200 |
| Feb 25, 2025 | 1.68 | 1.68 | 1.59 | 1.61 | 1.61 | -3.59% | 134,731 |
| Feb 24, 2025 | 1.68 | 1.71 | 1.66 | 1.67 | 1.67 | - | 238,400 |
| Feb 21, 2025 | 1.67 | 1.72 | 1.66 | 1.67 | 1.67 | - | 121,348 |
| Feb 20, 2025 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | 1.21% | 51,400 |
| Feb 19, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -1.20% | 158,806 |
| Feb 18, 2025 | 1.66 | 1.71 | 1.65 | 1.67 | 1.67 | 0.60% | 133,500 |
| Feb 14, 2025 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | - | 33,518 |
| Feb 13, 2025 | 1.65 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 124,044 |
| Feb 12, 2025 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | -2.37% | 142,300 |
| Feb 11, 2025 | 1.72 | 1.72 | 1.66 | 1.69 | 1.69 | -3.98% | 295,827 |
| Feb 10, 2025 | 1.65 | 1.83 | 1.65 | 1.76 | 1.76 | 10.00% | 320,535 |
| Feb 7, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 67,242 |
| Feb 6, 2025 | 1.64 | 1.65 | 1.57 | 1.60 | 1.60 | -3.03% | 366,333 |
| Feb 5, 2025 | 1.55 | 1.65 | 1.54 | 1.65 | 1.65 | 7.14% | 471,300 |
| Feb 4, 2025 | 1.48 | 1.59 | 1.46 | 1.54 | 1.54 | 4.76% | 184,217 |
| Feb 3, 2025 | 1.39 | 1.48 | 1.39 | 1.47 | 1.47 | 1.38% | 80,600 |
| Jan 31, 2025 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 119,100 |
| Jan 30, 2025 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 118,500 |
| Jan 29, 2025 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | - | 34,200 |
| Jan 28, 2025 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -1.99% | 65,103 |
| Jan 27, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 28,500 |
| Jan 24, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | - | 229,600 |
| Jan 23, 2025 | 1.55 | 1.56 | 1.50 | 1.53 | 1.53 | -1.92% | 96,600 |
| Jan 22, 2025 | 1.51 | 1.56 | 1.48 | 1.56 | 1.56 | 6.85% | 277,800 |
| Jan 21, 2025 | 1.45 | 1.52 | 1.45 | 1.46 | 1.46 | 0.69% | 265,500 |
| Jan 20, 2025 | 1.44 | 1.46 | 1.41 | 1.45 | 1.45 | 2.11% | 291,924 |