Fireweed Metals Corp. (TSXV:FWZ)
Canada
· Delayed Price · Currency is CAD 1.840
-0.010 (-0.54%)
Apr 24, 2025, 3:59 PM EDT
Fireweed Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.88 | 1.88 | 1.81 | 1.85 | 1.85 | - | 164,415 |
| Apr 22, 2025 | 1.90 | 1.90 | 1.82 | 1.85 | 1.85 | -1.60% | 87,735 |
| Apr 21, 2025 | 1.90 | 1.90 | 1.82 | 1.88 | 1.88 | 3.30% | 130,900 |
| Apr 17, 2025 | 1.91 | 1.92 | 1.82 | 1.82 | 1.82 | -3.19% | 209,400 |
| Apr 16, 2025 | 1.74 | 1.93 | 1.74 | 1.88 | 1.88 | 8.05% | 715,400 |
| Apr 15, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.35% | 353,000 |
| Apr 14, 2025 | 1.68 | 1.75 | 1.66 | 1.70 | 1.70 | 1.19% | 332,100 |
| Apr 11, 2025 | 1.65 | 1.70 | 1.61 | 1.68 | 1.68 | 5.00% | 195,100 |
| Apr 10, 2025 | 1.54 | 1.60 | 1.52 | 1.60 | 1.60 | 3.90% | 200,236 |
| Apr 9, 2025 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 6.21% | 283,400 |
| Apr 8, 2025 | 1.53 | 1.59 | 1.41 | 1.45 | 1.45 | -3.33% | 182,400 |
| Apr 7, 2025 | 1.44 | 1.54 | 1.30 | 1.50 | 1.50 | 2.74% | 501,843 |
| Apr 4, 2025 | 1.56 | 1.59 | 1.46 | 1.46 | 1.46 | -6.41% | 707,500 |
| Apr 3, 2025 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -3.11% | 180,816 |
| Apr 2, 2025 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.83% | 180,900 |
| Apr 1, 2025 | 1.63 | 1.64 | 1.60 | 1.64 | 1.64 | -0.61% | 82,914 |
| Mar 31, 2025 | 1.61 | 1.65 | 1.60 | 1.65 | 1.65 | 2.48% | 126,800 |
| Mar 28, 2025 | 1.64 | 1.66 | 1.60 | 1.61 | 1.61 | -3.01% | 64,700 |
| 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 |