Canada markets closed

Founders Metals Inc. (FDR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.6100-0.0400 (-1.51%)
At close: 03:59PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20242.65002.65002.52002.61002.610081,830
Oct 04, 20242.53002.68002.50002.65002.6500180,275
Oct 03, 20242.60002.61002.50002.55002.550030,844
Oct 02, 20242.64002.64002.55002.57002.570033,470
Oct 01, 20242.68002.70002.53002.64002.6400162,797
Sept 30, 20242.55002.55002.39002.55002.5500130,146
Sept 27, 20242.67002.67002.57002.57002.5700192,007
Sept 26, 20242.63002.69002.63002.65002.650041,610
Sept 25, 20242.72002.75002.59002.62002.6200226,067
Sept 24, 20242.78002.78002.56002.72002.7200211,731
Sept 23, 20242.78002.78002.70002.75002.750032,061
Sept 20, 20242.58002.78002.55002.76002.760080,567
Sept 19, 20242.52002.58002.50002.58002.5800103,427
Sept 18, 20242.58002.58002.45002.51002.5100137,619
Sept 17, 20242.50002.59002.44002.54002.5400147,010
Sept 16, 20242.51002.53002.39002.47002.4700208,171
Sept 13, 20242.46002.55002.43002.51002.5100169,955
Sept 12, 20242.28002.45002.27002.42002.420088,109
Sept 11, 20242.24002.32002.20002.27002.2700144,369
Sept 10, 20242.23002.29002.23002.25002.250035,865
Sept 09, 20242.30002.30002.21002.23002.230090,270
Sept 06, 20242.35002.40002.21002.22002.2200172,293
Sept 05, 20242.43002.45002.35002.36002.360065,702
Sept 04, 20242.56002.60002.41002.46002.460056,702
Sept 03, 20242.65002.70002.41002.55002.5500185,082
Aug 30, 20242.73002.75002.70002.74002.740047,369
Aug 29, 20242.69002.73002.61002.73002.730060,067
Aug 28, 20242.65002.65002.57002.60002.600032,993
Aug 27, 20242.54002.70002.54002.64002.640096,407
Aug 26, 20242.75002.75002.55002.55002.5500152,303
Aug 23, 20242.66002.77002.66002.74002.740068,302
Aug 22, 20242.83002.83002.70002.76002.760057,769
Aug 21, 20242.85002.88002.80002.85002.850049,981
Aug 20, 20242.82002.90002.79002.85002.8500109,709
Aug 19, 20242.86002.88002.78002.81002.8100251,503
Aug 16, 20242.92002.92002.83002.85002.85001,313,428
Aug 15, 20243.10003.13002.88002.88002.8800187,269
Aug 14, 20242.72003.07002.67003.07003.0700201,084
Aug 13, 20242.65002.72002.65002.67002.670095,725
Aug 12, 20242.54002.67002.54002.63002.630099,455
Aug 09, 20242.53002.58002.45002.51002.5100169,923
Aug 08, 20242.40002.52002.40002.52002.5200224,309
Aug 07, 20242.53002.56002.29002.37002.3700138,748
Aug 06, 20242.50002.54002.40002.53002.5300163,596
Aug 02, 20242.65002.82002.54002.64002.6400246,166
Aug 01, 20242.84002.84002.63002.66002.660069,598
Jul 31, 20242.85002.92002.68002.80002.8000123,582
Jul 30, 20242.86002.89002.69002.85002.8500180,793
Jul 29, 20242.78002.94002.60002.93002.9300409,229
Jul 26, 20242.65002.87002.58002.81002.8100216,126
Jul 25, 20242.58002.71002.45002.70002.7000419,489
Jul 24, 20242.37002.68002.34002.66002.6600450,612
Jul 23, 20242.40002.40002.28002.38002.3800140,423
Jul 22, 20242.25002.45002.23002.41002.4100308,936
Jul 19, 20242.18002.31002.12002.23002.2300170,158
Jul 18, 20242.13002.19002.13002.16002.160085,263
Jul 17, 20242.13002.15002.08002.12002.1200921,737
Jul 16, 20242.09002.11002.02002.11002.110055,315
Jul 15, 20242.10002.15002.08002.09002.090087,999
Jul 12, 20242.06002.10002.01002.10002.1000217,485
Jul 11, 20242.06002.07002.03002.06002.060069,876
Jul 10, 20242.05002.07002.02002.05002.050045,303
Jul 09, 20242.09002.10002.04002.05002.050076,700
Jul 08, 20242.06002.09002.05002.06002.060073,650
Jul 05, 20242.03002.10002.03002.05002.050083,959
Jul 04, 20242.03002.05002.03002.04002.04007,447
Jul 03, 20241.97002.10001.97002.02002.020081,700
Jul 02, 20241.90001.98001.90001.95001.950083,258
Jun 28, 20241.92001.94001.85001.85001.850075,089
Jun 27, 20242.06002.06001.91001.91001.9100172,067
Jun 26, 20242.05002.06002.01002.03002.030031,930
Jun 25, 20242.10002.10002.03002.03002.030058,216
Jun 24, 20242.05002.13002.05002.07002.070050,870
Jun 21, 20242.16002.17002.00002.02002.0200236,998
Jun 20, 20242.19002.20002.14002.16002.160043,401
Jun 19, 20242.15002.20002.10002.20002.200047,814
Jun 18, 20242.05002.17002.02002.15002.1500180,165
Jun 17, 20242.23002.23002.10002.10002.1000218,410
Jun 14, 20242.05002.26002.05002.24002.2400127,468
Jun 13, 20242.12002.18002.02002.04002.0400108,813
Jun 12, 20241.90002.16001.90002.12002.1200398,837
Jun 11, 20241.89001.93001.85001.89001.8900167,850
Jun 10, 20241.78001.87001.76001.87001.870092,380
Jun 07, 20241.80001.82001.76001.79001.790084,651
Jun 06, 20241.73001.85001.73001.85001.850099,000
Jun 05, 20241.74001.74001.70001.73001.730056,199
Jun 04, 20241.79001.79001.67001.70001.700082,826
Jun 03, 20241.78001.79001.74001.77001.770074,363
May 31, 20241.79001.84001.75001.77001.7700118,450
May 30, 20241.75001.80001.70001.79001.7900154,805
May 29, 20241.75001.79001.71001.74001.7400576,858
May 28, 20241.83001.87001.75001.78001.7800113,593
May 27, 20241.80001.95001.75001.82001.8200235,477
May 24, 20241.74001.82001.74001.80001.8000201,900
May 23, 20241.76001.76001.67001.72001.7200170,421
May 22, 20241.87001.87001.75001.76001.7600103,624
May 21, 20241.85001.87001.80001.87001.8700242,512
May 17, 20241.70001.83001.64001.83001.8300280,143
May 16, 20241.66001.71001.60001.69001.690096,380
May 15, 20241.74001.75001.63001.65001.6500260,110
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...