Fireweed Metals Corp. (TSXV:FWZ)
Canada · Delayed Price · Currency is CAD 3.120
+0.140 (4.70%)
Sep 26, 2025, 3:59 PM EDT
Fireweed Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.00 | 3.13 | 3.00 | 3.12 | 3.12 | 4.70% | 1,185,287 |
| 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 |
| Aug 12, 2025 | 2.36 | 2.45 | 2.34 | 2.41 | 2.41 | 2.99% | 142,600 |
| Aug 11, 2025 | 2.30 | 2.40 | 2.30 | 2.34 | 2.34 | -1.68% | 311,231 |
| Aug 8, 2025 | 2.40 | 2.42 | 2.35 | 2.38 | 2.38 | -0.42% | 225,400 |
| Aug 7, 2025 | 2.41 | 2.41 | 2.33 | 2.39 | 2.39 | 0.42% | 89,543 |
| Aug 6, 2025 | 2.40 | 2.42 | 2.36 | 2.38 | 2.38 | -0.83% | 129,826 |
| Aug 5, 2025 | 2.36 | 2.40 | 2.31 | 2.40 | 2.40 | 2.13% | 401,000 |
| Aug 1, 2025 | 2.29 | 2.41 | 2.26 | 2.35 | 2.35 | 1.73% | 154,811 |
| Jul 31, 2025 | 2.29 | 2.33 | 2.28 | 2.31 | 2.31 | -1.70% | 80,326 |
| Jul 30, 2025 | 2.28 | 2.35 | 2.26 | 2.35 | 2.35 | 3.52% | 207,300 |
| Jul 29, 2025 | 2.30 | 2.36 | 2.25 | 2.27 | 2.27 | -2.58% | 131,430 |
| Jul 28, 2025 | 2.40 | 2.40 | 2.28 | 2.33 | 2.33 | -4.12% | 160,300 |
| Jul 25, 2025 | 2.50 | 2.54 | 2.42 | 2.43 | 2.43 | -2.02% | 138,700 |
| Jul 24, 2025 | 2.54 | 2.54 | 2.48 | 2.48 | 2.48 | -2.75% | 154,800 |
| Jul 23, 2025 | 2.70 | 2.70 | 2.50 | 2.55 | 2.55 | -4.49% | 194,629 |
| Jul 22, 2025 | 2.60 | 2.70 | 2.59 | 2.67 | 2.67 | 2.69% | 170,000 |
| Jul 21, 2025 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | -0.76% | 82,400 |
| Jul 18, 2025 | 2.60 | 2.64 | 2.60 | 2.62 | 2.62 | -0.76% | 101,540 |
| Jul 17, 2025 | 2.64 | 2.65 | 2.55 | 2.64 | 2.64 | -0.38% | 125,827 |