Fireweed Metals Corp. (TSXV:FWZ)
Canada · Delayed Price · Currency is CAD 2.840
-0.010 (-0.35%)
Oct 6, 2026, 1:20 PM EST
Fireweed Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2.84 | 2.86 | 2.80 | 2.84 | 2.84 | -0.35% | 66,751 |
| Oct 5, 2026 | 2.94 | 2.94 | 2.81 | 2.85 | 2.85 | - | 233,105 |
| Oct 2, 2026 | 2.81 | 2.95 | 2.81 | 2.85 | 2.85 | 1.42% | 482,742 |
| Oct 1, 2026 | 2.96 | 2.98 | 2.81 | 2.81 | 2.81 | -6.33% | 281,095 |
| Sep 30, 2026 | 3.00 | 3.04 | 2.93 | 3.00 | 3.00 | 0.67% | 113,272 |
| Sep 29, 2026 | 2.99 | 3.00 | 2.95 | 2.98 | 2.98 | - | 143,771 |
| Sep 28, 2026 | 3.05 | 3.05 | 2.93 | 2.98 | 2.98 | -2.93% | 142,951 |
| Sep 25, 2026 | 3.09 | 3.15 | 3.06 | 3.07 | 3.07 | -0.97% | 111,193 |
| Sep 24, 2026 | 3.20 | 3.20 | 3.05 | 3.10 | 3.10 | -1.90% | 198,249 |
| Sep 23, 2026 | 3.25 | 3.25 | 3.12 | 3.16 | 3.16 | -3.95% | 214,203 |
| Sep 22, 2026 | 3.20 | 3.32 | 3.16 | 3.29 | 3.29 | 2.17% | 281,182 |
| Sep 21, 2026 | 3.19 | 3.27 | 3.17 | 3.22 | 3.22 | 1.90% | 70,808 |
| Sep 18, 2026 | 3.22 | 3.25 | 3.16 | 3.16 | 3.16 | -1.56% | 125,290 |
| Sep 17, 2026 | 3.18 | 3.30 | 3.18 | 3.21 | 3.21 | -0.31% | 252,353 |
| Sep 16, 2026 | 3.36 | 3.40 | 3.11 | 3.22 | 3.22 | -0.31% | 235,982 |
| Sep 15, 2026 | 3.27 | 3.28 | 3.16 | 3.23 | 3.23 | -0.62% | 178,903 |
| Sep 14, 2026 | 3.26 | 3.40 | 3.16 | 3.25 | 3.25 | -2.99% | 241,023 |
| Sep 11, 2026 | 3.45 | 3.55 | 3.35 | 3.35 | 3.35 | -2.05% | 95,783 |
| Sep 10, 2026 | 3.58 | 3.59 | 3.37 | 3.42 | 3.42 | -5.79% | 273,669 |
| Sep 9, 2026 | 3.56 | 3.68 | 3.55 | 3.63 | 3.63 | 1.11% | 176,197 |
| Sep 8, 2026 | 3.55 | 3.68 | 3.53 | 3.59 | 3.59 | 2.87% | 115,897 |
| Sep 4, 2026 | 3.41 | 3.54 | 3.37 | 3.49 | 3.49 | 2.95% | 660,223 |
| Sep 3, 2026 | 3.69 | 3.69 | 3.35 | 3.39 | 3.39 | -1.45% | 236,112 |
| Sep 2, 2026 | 3.45 | 3.51 | 3.33 | 3.44 | 3.44 | -1.71% | 643,070 |
| Sep 1, 2026 | 3.79 | 3.82 | 3.50 | 3.50 | 3.50 | -9.09% | 645,018 |
| Aug 31, 2026 | 3.80 | 3.85 | 3.76 | 3.85 | 3.85 | 2.94% | 428,991 |
| Aug 28, 2026 | 3.59 | 3.80 | 3.59 | 3.74 | 3.74 | 4.18% | 230,193 |
| Aug 27, 2026 | 3.64 | 3.65 | 3.58 | 3.59 | 3.59 | -1.91% | 367,242 |
| Aug 26, 2026 | 3.67 | 3.75 | 3.55 | 3.66 | 3.66 | 2.23% | 206,809 |
| Aug 25, 2026 | 3.62 | 3.69 | 3.51 | 3.58 | 3.58 | 0.85% | 613,376 |
| Aug 24, 2026 | 3.61 | 3.65 | 3.52 | 3.55 | 3.55 | -1.66% | 306,903 |
| Aug 21, 2026 | 3.46 | 3.61 | 3.41 | 3.61 | 3.61 | 9.73% | 245,378 |
| Aug 20, 2026 | 3.28 | 3.31 | 3.20 | 3.29 | 3.29 | 0.30% | 330,698 |
| Aug 19, 2026 | 3.30 | 3.32 | 3.23 | 3.28 | 3.28 | 0.31% | 1,312,000 |
| Aug 18, 2026 | 3.40 | 3.42 | 3.26 | 3.27 | 3.27 | -3.82% | 167,768 |
| Aug 17, 2026 | 3.40 | 3.46 | 3.36 | 3.40 | 3.40 | -1.73% | 95,582 |
| Aug 14, 2026 | 3.46 | 3.46 | 3.39 | 3.46 | 3.46 | 1.47% | 37,112 |
| Aug 13, 2026 | 3.57 | 3.57 | 3.36 | 3.41 | 3.41 | -2.57% | 191,860 |
| Aug 12, 2026 | 3.51 | 3.59 | 3.42 | 3.50 | 3.50 | 3.24% | 244,130 |
| Aug 11, 2026 | 3.49 | 3.49 | 3.34 | 3.39 | 3.39 | -0.88% | 205,689 |
| Aug 10, 2026 | 3.28 | 3.48 | 3.28 | 3.42 | 3.42 | 6.54% | 279,536 |
| Aug 7, 2026 | 3.18 | 3.30 | 3.18 | 3.21 | 3.21 | 2.56% | 153,345 |
| Aug 6, 2026 | 3.23 | 3.23 | 3.11 | 3.13 | 3.13 | -4.57% | 280,580 |
| 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 |