STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Fuse Battery Metals Inc. (FUSE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

As of 03:00PM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	170
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	85,000
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Apr 17, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	338,900
Apr 16, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	28,000
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 12, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	9,000
Apr 11, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	59,800
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,300
Apr 08, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	37,900
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,000
Apr 04, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	1,095,100
Apr 03, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	111,700
Apr 02, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	24,000
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,900
Mar 28, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	150,700
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	900
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	222,000
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,900
Mar 19, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	89,000
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	91,900
Mar 15, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	12,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	120,100
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	103,000
Mar 12, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	27,000
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Mar 07, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	45,000
Mar 06, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	58,000
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	214,100
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,300
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,700
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,400
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,900
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	68,200
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
Feb 16, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	14,300
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,900
Feb 14, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	4,000
Feb 13, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	48,900
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,000
Feb 09, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	140,300
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	409,000
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	110,600
Feb 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,000
Feb 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	45,600
Feb 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,700
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,300
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,000
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	51,100
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,700
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	70,000
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	161,200
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 15, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	84,000
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	218,000
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,400
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	548,000
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,400
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	289,500
Jan 03, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	23,000
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	600
Dec 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	227,000
Dec 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	79,900
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	99,000
Dec 19, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	474,300
Dec 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	39,300
Dec 15, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	200,000
Dec 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Dec 13, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	10,300
Dec 12, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	10,000
Dec 11, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	71,500
Dec 08, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	33,000
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	7,500
Dec 06, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	26,000
Dec 05, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	11,000
Dec 04, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	99,000
Dec 01, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	406,800
Nov 30, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	65,700
Nov 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	55,500
Nov 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,040.22+168.26(+0.77%)

S&P 5005,074.97+64.37(+1.28%)

DOW38,519.34+279.36(+0.73%)

CAD/USD0.7322+0.0021(+0.28%)

CRUDE OIL83.29+1.39(+1.70%)

Bitcoin CAD91,101.48+344.20(+0.38%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Fuse Battery Metals Inc. (FUSE.V)

S&P/TSX
22,040.22
+168.26(+0.77%)

S&P 500
5,074.97
+64.37(+1.28%)

DOW
38,519.34
+279.36(+0.73%)

CAD/USD
0.7322
+0.0021(+0.28%)

CRUDE OIL
83.29
+1.39(+1.70%)

Bitcoin CAD
91,101.48
+344.20(+0.38%)