Fireweed Metals Corp. (TSXV:FWZ)
Canada · Delayed Price · Currency is CAD 3.130
-0.150 (-4.57%)
Aug 6, 2026, 4:00 PM EST
Fireweed Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 3.23 | 3.23 | 3.11 | 3.16 | - | -3.66% | 150,833 |
| Aug 5, 2026 | 3.27 | 3.40 | 3.15 | 3.28 | 3.28 | 3.80% | 906,533 |
| Aug 4, 2026 | 3.06 | 3.23 | 3.06 | 3.16 | 3.16 | 5.69% | 184,232 |
| Jul 31, 2026 | 2.96 | 3.11 | 2.96 | 2.99 | 2.99 | 0.34% | 342,153 |
| Jul 30, 2026 | 2.80 | 3.02 | 2.80 | 2.98 | 2.98 | 7.58% | 373,556 |
| Jul 29, 2026 | 2.60 | 2.88 | 2.59 | 2.77 | 2.77 | 4.14% | 447,078 |
| Jul 28, 2026 | 2.80 | 2.80 | 2.64 | 2.66 | 2.66 | -5.34% | 166,527 |
| Jul 27, 2026 | 2.80 | 2.88 | 2.72 | 2.81 | 2.81 | 1.08% | 419,911 |
| Jul 24, 2026 | 2.81 | 2.85 | 2.72 | 2.78 | 2.78 | -1.77% | 324,355 |
| Jul 23, 2026 | 2.79 | 2.89 | 2.71 | 2.83 | 2.83 | -2.75% | 440,797 |
| Jul 22, 2026 | 2.92 | 2.94 | 2.86 | 2.91 | 2.91 | 0.34% | 542,935 |
| Jul 21, 2026 | 2.90 | 2.93 | 2.85 | 2.90 | 2.90 | 1.05% | 302,198 |
| Jul 20, 2026 | 2.97 | 2.97 | 2.80 | 2.87 | 2.87 | -2.71% | 240,739 |
| Jul 17, 2026 | 2.89 | 3.02 | 2.82 | 2.95 | 2.95 | 1.72% | 285,192 |
| Jul 16, 2026 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -8.81% | 209,296 |
| Jul 15, 2026 | 3.25 | 3.26 | 3.04 | 3.18 | 3.18 | -3.64% | 281,743 |
| Jul 14, 2026 | 3.18 | 3.36 | 3.18 | 3.30 | 3.30 | 4.43% | 57,123 |
| Jul 13, 2026 | 3.15 | 3.23 | 3.14 | 3.16 | 3.16 | -1.86% | 97,654 |
| Jul 10, 2026 | 3.26 | 3.26 | 3.19 | 3.22 | 3.22 | -2.42% | 54,134 |
| Jul 9, 2026 | 3.30 | 3.30 | 3.19 | 3.30 | 3.30 | 4.10% | 141,275 |
| Jul 8, 2026 | 3.20 | 3.24 | 2.99 | 3.17 | 3.17 | -2.46% | 589,416 |
| Jul 7, 2026 | 3.47 | 3.47 | 3.19 | 3.25 | 3.25 | -4.97% | 312,622 |
| Jul 6, 2026 | 3.55 | 3.58 | 3.42 | 3.42 | 3.42 | -2.84% | 63,729 |
| Jul 3, 2026 | 3.59 | 3.60 | 3.48 | 3.52 | 3.52 | 1.15% | 39,780 |
| Jul 2, 2026 | 3.67 | 3.74 | 3.42 | 3.48 | 3.48 | - | 108,630 |
| Jun 30, 2026 | 3.26 | 3.54 | 3.26 | 3.48 | 3.48 | 5.45% | 194,249 |
| Jun 29, 2026 | 3.35 | 3.36 | 3.16 | 3.30 | 3.30 | -1.79% | 245,173 |
| Jun 26, 2026 | 3.29 | 3.36 | 3.22 | 3.36 | 3.36 | 3.07% | 266,861 |
| Jun 25, 2026 | 3.29 | 3.33 | 3.20 | 3.26 | 3.26 | - | 143,769 |
| Jun 24, 2026 | 3.41 | 3.41 | 3.25 | 3.26 | 3.26 | -5.51% | 193,951 |
| Jun 23, 2026 | 3.57 | 3.58 | 3.45 | 3.45 | 3.45 | -6.50% | 174,653 |
| Jun 22, 2026 | 3.60 | 3.85 | 3.60 | 3.69 | 3.69 | 2.22% | 94,123 |
| Jun 19, 2026 | 3.60 | 3.71 | 3.60 | 3.61 | 3.61 | -3.48% | 33,624 |
| Jun 18, 2026 | 3.78 | 3.88 | 3.70 | 3.74 | 3.74 | -0.27% | 182,388 |
| Jun 17, 2026 | 3.96 | 4.01 | 3.75 | 3.75 | 3.75 | -3.35% | 135,884 |
| Jun 16, 2026 | 3.81 | 4.00 | 3.81 | 3.88 | 3.88 | 2.92% | 205,875 |
| Jun 15, 2026 | 3.81 | 3.91 | 3.73 | 3.77 | 3.77 | 1.07% | 171,266 |
| Jun 12, 2026 | 3.65 | 3.81 | 3.57 | 3.73 | 3.73 | 2.47% | 182,412 |
| Jun 11, 2026 | 3.55 | 3.68 | 3.50 | 3.64 | 3.64 | 6.74% | 92,022 |
| Jun 10, 2026 | 3.53 | 3.59 | 3.39 | 3.41 | 3.41 | -5.80% | 175,389 |
| Jun 9, 2026 | 3.71 | 3.76 | 3.47 | 3.62 | 3.62 | -1.09% | 339,540 |
| Jun 8, 2026 | 3.91 | 3.91 | 3.65 | 3.66 | 3.66 | -2.40% | 326,905 |
| Jun 5, 2026 | 4.15 | 4.15 | 3.75 | 3.75 | 3.75 | -12.18% | 459,488 |
| Jun 4, 2026 | 4.21 | 4.34 | 4.15 | 4.27 | 4.27 | - | 225,175 |
| 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 |