Canada markets closed

FE Battery Metals Corp. (FE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1800+0.0050 (+2.86%)
At close: 02:58PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.18000.18000.17500.18000.180062,830
Apr 17, 20240.18000.18000.17000.17500.1750119,567
Apr 16, 20240.18000.18500.17500.17500.175091,890
Apr 15, 20240.19000.20000.18000.18000.1800151,499
Apr 12, 20240.18000.18500.18000.18500.185016,500
Apr 11, 20240.20000.20000.18000.18000.18003,080
Apr 10, 20240.19000.19000.17500.19000.190012,465
Apr 09, 20240.17500.17500.17500.17500.17502,000
Apr 08, 20240.19500.19500.18000.18000.18003,665
Apr 05, 20240.19500.19500.17500.17500.175079,101
Apr 04, 20240.19000.19500.18000.18500.185035,272
Apr 03, 20240.18000.19000.18000.19000.19004,264
Apr 02, 20240.19500.20000.18500.18500.185015,051
Apr 01, 20240.19500.20000.19500.20000.20003,500
Mar 28, 20240.19000.19000.19000.19000.19008,502
Mar 27, 20240.19500.19500.19500.19500.19501,510
Mar 26, 20240.20000.20000.19000.19500.195013,080
Mar 25, 20240.19500.21000.19500.20000.20009,272
Mar 22, 20240.20000.20000.20000.20000.20001,610
Mar 21, 20240.20000.20000.20000.20000.200024,519
Mar 20, 20240.20000.21000.20000.21000.210057,216
Mar 19, 20240.22000.22000.20000.21000.210020,077
Mar 18, 20240.22000.22000.21000.21000.210011,494
Mar 15, 20240.24500.24500.21500.23000.230014,764
Mar 14, 20240.25000.25000.22000.22000.220024,738
Mar 13, 20240.26500.26500.22500.23000.230090,500
Mar 12, 20240.24500.24500.24000.24000.240010,000
Mar 11, 20240.23500.26500.23500.25500.25507,085
Mar 08, 20240.24500.25000.22000.23000.230090,407
Mar 07, 20240.26000.26000.26000.26000.2600-
Mar 06, 20240.26500.26500.26000.26000.260024,622
Mar 05, 20240.25500.29000.25500.26500.265031,350
Mar 04, 20240.28000.29000.27000.28000.280012,255
Mar 01, 20240.29500.30000.29500.30000.30007,310
Feb 29, 20240.30000.31000.27500.27500.275059,504
Feb 28, 20240.28500.30000.28500.29500.295049,072
Feb 27, 20240.28500.31000.28500.29000.290034,769
Feb 26, 20240.27000.30000.26500.27500.275095,225
Feb 23, 20240.26500.26500.25500.26500.265017,500
Feb 22, 20240.26500.27000.25000.25500.255021,762
Feb 21, 20240.24500.25500.24500.25500.25501,403
Feb 20, 20240.23500.26000.23500.23500.235098,762
Feb 16, 20240.27500.28000.26000.26000.260027,112
Feb 15, 20240.26000.26000.26000.26000.2600500
Feb 14, 20240.26500.28000.26000.27000.27006,512
Feb 13, 20240.28500.29000.27500.27500.275015,287
Feb 12, 20240.26000.28500.26000.28500.285017,425
Feb 09, 20240.30000.30000.29500.29500.295018,309
Feb 08, 20240.28500.33000.26500.29500.2950215,585
Feb 07, 20240.29000.29000.25500.25500.255018,894
Feb 06, 20240.27500.28000.27500.28000.280014,500
Feb 05, 20240.28500.28500.25000.27500.275064,972
Feb 02, 20240.26000.28000.26000.28000.280029,470
Feb 01, 20240.32000.32000.28000.28000.28007,500
Jan 31, 20240.33000.33000.31000.33000.330041,160
Jan 30, 20240.33000.33000.31000.33000.330073,460
Jan 29, 20240.32000.33000.32000.33000.330070,878
Jan 26, 20240.33000.33000.30000.32000.3200246,006
Jan 25, 20240.31000.32500.30000.32500.325064,336
Jan 24, 20240.31000.32500.31000.32500.325051,228
Jan 23, 20240.34000.34000.31500.32000.3200129,524
Jan 22, 20240.36000.36000.32000.34000.3400290,476
Jan 19, 20240.33000.37000.33000.36000.3600368,491
Jan 18, 20240.33000.40000.33000.35000.3500790,505
Jan 17, 20240.23000.33500.22000.33500.3350366,490
Jan 16, 20240.21000.21000.21000.21000.21001,866
Jan 15, 20240.24000.24000.24000.24000.24001,400
Jan 12, 20240.21000.21000.20500.21000.21005,052
Jan 11, 20240.20500.21000.19500.21000.21003,186
Jan 10, 20240.20500.21500.20000.21500.215023,100
Jan 09, 20240.21500.24000.19000.19000.190030,333
Jan 08, 20240.23000.24000.22000.22000.220015,338
Jan 05, 20240.22500.22500.22500.22500.22502,160
Jan 04, 20240.21500.21500.21500.21500.21501,500
Jan 03, 20240.21500.21500.21500.21500.21502,650
Jan 02, 20240.25000.25000.21000.21000.210022,889
Dec 29, 20230.19000.23500.19000.23000.230030,255
Dec 28, 20230.20000.20500.18000.18500.185036,145
Dec 27, 20230.19500.20500.17500.19500.195043,887
Dec 22, 20230.16500.18000.16500.18000.180018,760
Dec 21, 20230.20000.20000.17000.17000.170041,657
Dec 20, 20230.19000.19000.17500.17500.17505,000
Dec 19, 20230.18000.18000.18000.18000.18005,912
Dec 18, 20230.19000.19000.17500.17500.175064,655
Dec 15, 20230.20000.20000.17500.17500.1750134,284
Dec 14, 20230.23000.23000.17000.18000.1800208,943
Dec 13, 20230.29000.29000.18000.18000.180099,658
Dec 12, 20230.30000.30000.30000.30000.30001,170
Dec 11, 20230.29500.29500.28000.28000.28005,049
Dec 08, 20230.27500.29000.27000.29000.29005,000
Dec 07, 20230.26000.30000.25000.30000.300024,000
Dec 06, 20230.22000.27500.20000.25500.255069,337
Dec 05, 20230.21000.22000.19000.20000.200024,459
Dec 04, 20230.18000.24000.18000.23000.23006,624
Dec 01, 20230.23500.24500.22000.23000.230045,548
Nov 30, 20230.24000.25000.22500.22500.225016,219
Nov 29, 20230.24000.24000.24000.24000.240015,500
Nov 28, 20230.25000.25000.23000.23500.23506,671
Nov 27, 20230.25500.26500.24000.24000.240099,219
Nov 24, 20230.16000.26500.16000.26500.265015,623
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...