Canada markets close in 3 hours 21 minutes

Founders Metals Inc. (FDR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.6600+0.0800 (+5.06%)
As of 12:23PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.60001.68001.60001.66001.660072,970
Apr 25, 20241.59001.60001.53001.58001.5800579,458
Apr 24, 20241.55001.67001.55001.63001.6300238,550
Apr 23, 20241.48001.53001.48001.53001.5300145,475
Apr 22, 20241.47001.48001.40001.48001.4800166,580
Apr 19, 20241.56001.56001.46001.49001.4900314,302
Apr 18, 20241.61001.64001.55001.55001.5500177,888
Apr 17, 20241.57001.65001.55001.62001.6200270,210
Apr 16, 20241.59001.59001.50001.57001.5700242,891
Apr 15, 20241.62001.65001.55001.60001.6000238,941
Apr 12, 20241.73001.75001.58001.62001.6200345,382
Apr 11, 20241.75001.75001.65001.68001.6800328,816
Apr 10, 20241.52001.81001.50001.77501.7750775,355
Apr 09, 20241.50001.53001.48001.52001.5200137,167
Apr 08, 20241.55001.55001.40501.51001.5100389,775
Apr 05, 20241.53001.61001.45001.54001.5400347,150
Apr 04, 20241.46001.58001.45001.55001.5500231,497
Apr 03, 20241.45001.49001.45001.46001.460096,110
Apr 02, 20241.48001.50001.44001.45001.4500126,444
Apr 01, 20241.48001.56001.45001.47001.4700193,447
Mar 28, 20241.48001.50001.43001.44001.440084,556
Mar 27, 20241.44001.55001.44001.47001.4700126,168
Mar 26, 20241.39001.44001.38001.40001.4000126,880
Mar 25, 20241.54001.57001.38001.38001.3800320,973
Mar 22, 20241.60001.61001.52001.54001.5400305,289
Mar 21, 20241.66001.66001.50001.56001.560086,143
Mar 20, 20241.46001.66001.46001.60501.6050147,323
Mar 19, 20241.48001.48001.44001.45001.450079,270
Mar 18, 20241.56001.56001.47001.47001.470041,468
Mar 15, 20241.58001.67001.50001.50001.5000157,900
Mar 14, 20241.67001.69001.55001.58001.580083,670
Mar 13, 20241.63001.69501.63001.67001.6700107,178
Mar 12, 20241.76001.76001.60001.65001.6500110,015
Mar 11, 20241.73001.80001.68001.76001.760080,810
Mar 08, 20241.80001.82001.71001.74001.7400129,971
Mar 07, 20241.75001.85001.75001.79001.7900233,442
Mar 06, 20241.76001.91001.71001.78001.7800235,639
Mar 05, 20241.70001.85001.70001.71001.7100183,598
Mar 04, 20241.56001.75001.44001.69001.6900480,222
Mar 01, 20241.37001.59001.37001.56001.5600450,351
Feb 29, 20241.29001.42001.29001.36001.3600367,553
Feb 28, 20241.21001.28001.21001.26501.2650191,820
Feb 27, 20241.14001.22001.13001.22001.2200179,200
Feb 26, 20241.17001.17001.10001.13001.130091,616
Feb 23, 20241.15001.23001.14001.16001.1600279,377
Feb 22, 20241.20001.20001.11001.13001.1300217,039
Feb 21, 20241.25001.25001.20001.20001.200051,950
Feb 20, 20241.28001.28001.22001.25001.2500154,000
Feb 16, 20241.29001.30001.24001.28001.280075,811
Feb 15, 20241.24001.32001.22001.29001.290090,950
Feb 14, 20241.24001.32001.20001.24001.2400116,062
Feb 13, 20241.25001.26001.20001.24001.240088,394
Feb 12, 20241.31001.31001.25001.26001.260069,256
Feb 09, 20241.37001.37001.30001.31001.310043,680
Feb 08, 20241.40001.40001.35001.37001.370028,600
Feb 07, 20241.45001.45001.39001.40001.400070,000
Feb 06, 20241.44001.45001.40001.45001.450062,237
Feb 05, 20241.45001.45001.38001.43501.435093,483
Feb 02, 20241.42001.47001.39001.44001.440083,001
Feb 01, 20241.34001.43001.34001.42001.4200141,150
Jan 31, 20241.46001.46001.32001.32001.3200275,951
Jan 30, 20241.49001.49001.43001.46001.460080,257
Jan 29, 20241.48001.50001.45001.49001.490046,175
Jan 26, 20241.48001.49001.43001.48001.480075,060
Jan 25, 20241.46001.50001.45001.48001.4800102,375
Jan 24, 20241.44001.49001.44001.45001.4500122,940
Jan 23, 20241.43001.47001.43001.44001.4400121,048
Jan 22, 20241.46001.46001.40001.40001.4000121,453
Jan 19, 20241.45001.53001.44001.44001.4400178,387
Jan 18, 20241.47001.48001.40001.41001.4100167,301
Jan 17, 20241.53001.54001.43001.43001.4300170,203
Jan 16, 20241.57001.60001.56001.57001.5700160,665
Jan 15, 20241.59001.61001.56001.61001.610061,660
Jan 12, 20241.55001.59001.52001.58001.5800274,716
Jan 11, 20241.47001.51001.41001.50001.5000184,520
Jan 10, 20241.62001.62001.39001.46001.4600384,939
Jan 09, 20241.59001.66001.59001.63001.6300268,296
Jan 08, 20241.59001.60001.57001.58001.580042,055
Jan 05, 20241.54001.65001.51001.62001.6200165,943
Jan 04, 20241.50001.55001.45001.52001.5200135,130
Jan 03, 20241.42001.54001.39001.54001.5400275,308
Jan 02, 20241.54001.56001.42001.42001.4200310,202
Dec 29, 20231.60001.60001.53001.57001.5700110,673
Dec 28, 20231.76001.78001.55001.60001.6000517,648
Dec 27, 20231.58001.75001.58001.70501.7050813,727
Dec 22, 20231.36001.60001.35001.53001.53001,483,775
Dec 21, 20231.25001.38001.22001.37001.3700901,045
Dec 20, 20231.20001.26001.19001.25001.250099,144
Dec 19, 20231.21001.23001.16001.19001.190026,960
Dec 18, 20231.19001.24001.18001.23001.230091,410
Dec 15, 20231.28001.29001.19001.19001.1900115,286
Dec 14, 20231.27001.30001.23001.30001.300074,798
Dec 13, 20231.19001.29001.14001.26001.2600109,232
Dec 12, 20231.25001.26001.17001.21001.2100111,999
Dec 11, 20231.41001.43001.24001.24001.2400180,847
Dec 08, 20231.35001.43001.35001.37001.3700631,351
Dec 07, 20231.30001.40001.29001.32001.3200502,535
Dec 06, 20231.32001.32001.25001.29001.2900134,530
Dec 05, 20231.39001.40001.28001.33001.3300157,553
Dec 04, 20231.22001.40001.22001.39001.3900235,618
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...