Fireweed Metals Corp. (TSXV:FWZ)
Canada · Delayed Price · Currency is CAD 4.270
-0.310 (-6.77%)
Jun 3, 2026, 4:00 PM EST
Fireweed Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.51 | 4.54 | 4.20 | 4.27 | 4.27 | -6.77% | 181,875 |
| Jun 2, 2026 | 4.48 | 4.61 | 4.35 | 4.58 | 4.58 | 2.00% | 264,704 |
| Jun 1, 2026 | 4.41 | 4.55 | 4.20 | 4.49 | 4.49 | 1.81% | 122,509 |
| May 29, 2026 | 4.45 | 4.55 | 4.35 | 4.41 | 4.41 | -2.00% | 307,530 |
| May 28, 2026 | 4.03 | 4.55 | 4.03 | 4.50 | 4.50 | 10.29% | 643,615 |
| May 27, 2026 | 4.20 | 4.27 | 4.07 | 4.08 | 4.08 | -5.12% | 98,963 |
| May 26, 2026 | 4.20 | 4.35 | 4.12 | 4.30 | 4.30 | 2.38% | 110,056 |
| May 25, 2026 | 4.24 | 4.25 | 4.15 | 4.20 | 4.20 | 3.70% | 90,095 |
| May 22, 2026 | 4.17 | 4.17 | 4.04 | 4.05 | 4.05 | 0.25% | 94,464 |
| May 21, 2026 | 4.02 | 4.14 | 4.02 | 4.04 | 4.04 | -1.94% | 109,913 |
| May 20, 2026 | 4.10 | 4.21 | 4.07 | 4.12 | 4.12 | 2.49% | 229,415 |
| May 19, 2026 | 4.28 | 4.30 | 4.01 | 4.02 | 4.02 | -7.16% | 208,059 |
| May 15, 2026 | 4.36 | 4.46 | 4.28 | 4.33 | 4.33 | -3.56% | 129,865 |
| May 14, 2026 | 4.60 | 4.60 | 4.42 | 4.49 | 4.49 | -2.18% | 175,141 |
| May 13, 2026 | 4.39 | 4.63 | 4.28 | 4.59 | 4.59 | 6.00% | 228,862 |
| May 12, 2026 | 4.17 | 4.41 | 4.06 | 4.33 | 4.33 | 5.35% | 412,037 |
| May 11, 2026 | 4.19 | 4.34 | 4.04 | 4.11 | 4.11 | 0.24% | 262,418 |
| May 8, 2026 | 4.04 | 4.17 | 4.00 | 4.10 | 4.10 | 2.50% | 326,581 |
| May 7, 2026 | 4.05 | 4.21 | 4.00 | 4.00 | 4.00 | -1.23% | 375,017 |
| May 6, 2026 | 3.90 | 4.10 | 3.85 | 4.05 | 4.05 | 4.92% | 281,675 |
| May 5, 2026 | 3.94 | 3.97 | 3.74 | 3.86 | 3.86 | -1.53% | 390,584 |
| May 4, 2026 | 4.14 | 4.14 | 3.85 | 3.92 | 3.92 | -3.21% | 1,102,578 |
| May 1, 2026 | 4.34 | 4.34 | 4.03 | 4.05 | 4.05 | -5.37% | 784,699 |
| Apr 30, 2026 | 4.25 | 4.39 | 4.22 | 4.28 | 4.28 | 0.47% | 655,308 |
| Apr 29, 2026 | 4.47 | 4.49 | 4.20 | 4.26 | 4.26 | -6.78% | 676,314 |
| Apr 28, 2026 | 4.66 | 4.66 | 4.40 | 4.57 | 4.57 | -2.77% | 742,499 |
| Apr 27, 2026 | 4.81 | 4.82 | 4.63 | 4.70 | 4.70 | -3.09% | 93,725 |
| Apr 24, 2026 | 4.78 | 4.88 | 4.74 | 4.85 | 4.85 | 0.83% | 159,993 |
| Apr 23, 2026 | 4.81 | 4.97 | 4.70 | 4.81 | 4.81 | -3.22% | 187,918 |
| Apr 22, 2026 | 4.77 | 4.99 | 4.77 | 4.97 | 4.97 | 3.76% | 89,165 |
| Apr 21, 2026 | 4.96 | 5.00 | 4.75 | 4.79 | 4.79 | -3.62% | 140,909 |
| Apr 20, 2026 | 4.84 | 5.00 | 4.62 | 4.97 | 4.97 | 5.97% | 216,903 |
| Apr 17, 2026 | 4.90 | 5.15 | 4.65 | 4.69 | 4.69 | -3.30% | 361,185 |
| Apr 16, 2026 | 4.78 | 4.86 | 4.55 | 4.85 | 4.85 | 2.75% | 130,988 |
| Apr 15, 2026 | 4.62 | 4.90 | 4.62 | 4.72 | 4.72 | - | 177,301 |
| Apr 14, 2026 | 4.70 | 4.73 | 4.58 | 4.72 | 4.72 | 0.43% | 140,500 |
| Apr 13, 2026 | 4.50 | 4.73 | 4.44 | 4.70 | 4.70 | 3.07% | 258,667 |
| Apr 10, 2026 | 4.68 | 4.73 | 4.53 | 4.56 | 4.56 | 0.44% | 156,530 |
| Apr 9, 2026 | 4.34 | 4.64 | 4.34 | 4.54 | 4.54 | 3.18% | 255,838 |
| Apr 8, 2026 | 4.52 | 4.70 | 4.33 | 4.40 | 4.40 | 1.62% | 256,776 |
| Apr 7, 2026 | 4.51 | 4.51 | 4.26 | 4.33 | 4.33 | -6.48% | 153,942 |
| Apr 6, 2026 | 4.53 | 4.63 | 4.40 | 4.63 | 4.63 | 2.21% | 91,793 |
| Apr 2, 2026 | 4.26 | 4.55 | 4.26 | 4.53 | 4.53 | -1.31% | 114,958 |
| Apr 1, 2026 | 4.40 | 4.68 | 4.38 | 4.59 | 4.59 | 6.25% | 456,142 |
| Mar 31, 2026 | 4.25 | 4.53 | 4.22 | 4.32 | 4.32 | 3.85% | 530,248 |
| Mar 30, 2026 | 4.02 | 4.30 | 4.02 | 4.16 | 4.16 | 8.62% | 711,666 |
| Mar 27, 2026 | 3.84 | 4.00 | 3.75 | 3.83 | 3.83 | 1.32% | 173,455 |
| Mar 26, 2026 | 3.90 | 4.00 | 3.75 | 3.78 | 3.78 | -5.03% | 231,737 |
| Mar 25, 2026 | 3.92 | 4.12 | 3.75 | 3.98 | 3.98 | 9.94% | 750,667 |
| Mar 24, 2026 | 3.59 | 3.69 | 3.37 | 3.62 | 3.62 | 4.02% | 278,133 |