Canada markets closed

Fireweed Metals Corp. (FWZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.0400-0.0500 (-4.59%)
At close: 03:59PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.08001.08001.02001.04001.0400185,733
Apr 29, 20241.12001.12001.09001.09001.090087,600
Apr 26, 20241.13001.13001.10001.12001.120032,900
Apr 25, 20241.12001.12001.09001.09001.090030,200
Apr 24, 20241.11001.12001.08001.09001.090095,800
Apr 23, 20241.11001.11001.03001.11001.1100200,900
Apr 22, 20241.12001.15001.08001.10001.1000126,600
Apr 19, 20241.14001.15001.12001.15001.150070,800
Apr 18, 20241.14001.16001.13001.13001.130037,200
Apr 17, 20241.20001.20001.15001.15001.150034,000
Apr 16, 20241.21001.21001.17001.19001.190092,500
Apr 15, 20241.23001.30001.20001.22001.2200153,000
Apr 12, 20241.15001.22001.15001.21001.2100129,300
Apr 11, 20241.16001.19001.13001.19001.190063,700
Apr 10, 20241.16001.18001.14001.16001.160068,100
Apr 09, 20241.18001.22001.15001.15001.150078,600
Apr 08, 20241.21001.24001.17001.19001.190083,400
Apr 05, 20241.15001.22001.15001.22001.2200128,000
Apr 04, 20241.14001.21001.13001.15001.1500161,200
Apr 03, 20241.12001.14001.10001.14001.140062,700
Apr 02, 20241.14001.14001.10001.13001.130069,800
Apr 01, 20241.14001.14001.10001.12001.120087,400
Mar 28, 20241.15001.15001.08001.10001.100070,300
Mar 27, 20241.10001.14001.09001.14001.1400106,500
Mar 26, 20241.07001.10001.05001.10001.100075,300
Mar 25, 20241.03001.08001.03001.06001.060041,200
Mar 22, 20241.06001.08001.05001.06001.060075,800
Mar 21, 20241.03001.08001.02001.06001.060093,400
Mar 20, 20241.04001.04001.01001.04001.040073,600
Mar 19, 20241.04001.04001.02001.02001.020033,900
Mar 18, 20241.06001.07001.05001.06001.060026,500
Mar 15, 20241.09001.09001.04001.05001.050039,900
Mar 14, 20241.10001.10001.06001.10001.100092,700
Mar 13, 20240.99001.15000.99001.10001.1000214,700
Mar 12, 20241.02001.03001.00001.00001.000086,800
Mar 11, 20241.02001.03000.97001.03001.0300107,900
Mar 08, 20241.05001.05001.01001.01001.010087,600
Mar 07, 20241.07001.10001.05001.06001.0600118,200
Mar 06, 20241.03001.07001.02001.07001.070064,400
Mar 05, 20241.04001.05001.01001.04001.0400109,300
Mar 04, 20241.02001.04001.01001.04001.0400104,900
Mar 01, 20241.02001.02001.00001.02001.020029,000
Feb 29, 20240.99001.05000.99001.00001.000057,200
Feb 28, 20241.02001.02000.98000.99000.990038,200
Feb 27, 20240.99001.02000.99001.00001.000052,400
Feb 26, 20241.02001.02000.98000.99000.990072,300
Feb 23, 20241.00001.02000.99001.01001.010081,200
Feb 22, 20241.00001.01000.99001.00001.000071,400
Feb 21, 20241.03001.03000.99001.00001.0000136,800
Feb 20, 20241.07001.07001.05001.07001.070082,800
Feb 16, 20241.06001.06001.05001.06001.060015,400
Feb 15, 20241.04001.07001.04001.05001.050022,500
Feb 14, 20241.05001.06001.05001.05501.055013,500
Feb 13, 20241.05001.08001.03001.03001.030097,400
Feb 12, 20241.05001.07001.05001.07001.070024,400
Feb 09, 20241.02001.07001.02001.06001.060092,200
Feb 08, 20241.00001.03001.00001.03001.030049,900
Feb 07, 20241.04001.04001.01001.01001.0100115,700
Feb 06, 20241.06001.06001.02001.04001.040092,300
Feb 05, 20241.03001.06001.01001.06001.060086,800
Feb 02, 20241.06001.07001.03001.05001.0500103,700
Feb 01, 20241.05001.08001.00001.05001.0500260,300
Jan 31, 20241.12001.12001.01001.04001.0400319,000
Jan 30, 20241.07001.15001.06001.12001.1200312,200
Jan 29, 20241.09001.10500.98001.01001.0100479,500
Jan 26, 20241.13001.13001.05001.08001.080085,400
Jan 25, 20241.13001.15001.07001.09001.0900137,000
Jan 24, 20241.13001.15001.11001.13001.130063,700
Jan 23, 20241.17001.18001.12001.12001.120091,500
Jan 22, 20241.18001.24001.17001.18001.180093,700
Jan 19, 20241.20001.20001.16001.16001.160066,100
Jan 18, 20241.20001.22001.18001.19001.190065,400
Jan 17, 20241.30001.30001.17001.17001.170055,400
Jan 16, 20241.31001.31001.21001.30001.3000156,600
Jan 15, 20241.25001.31001.25001.30001.3000134,100
Jan 12, 20241.18001.24001.17001.22001.2200267,300
Jan 11, 20241.16001.18001.16001.18001.180061,300
Jan 10, 20241.20001.22001.14001.16001.1600208,300
Jan 09, 20241.25001.35001.19001.20001.2000340,900
Jan 08, 20241.12001.18001.11001.17001.170030,400
Jan 05, 20241.16001.16001.10001.13001.1300140,200
Jan 04, 20241.14001.15501.13001.15001.150015,200
Jan 03, 20241.16001.17001.13001.13001.1300148,900
Jan 02, 20241.18001.19001.15001.16001.160032,300
Dec 29, 20231.15001.21001.15001.19001.190070,600
Dec 28, 20231.18001.20001.14001.15001.150054,000
Dec 27, 20231.24001.24001.15001.15001.150062,400
Dec 22, 20231.20001.24001.20001.23001.230034,300
Dec 21, 20231.20001.26001.16001.19001.190075,800
Dec 20, 20231.24001.26001.18001.21001.2100124,400
Dec 19, 20231.12001.28001.12001.26001.2600263,400
Dec 18, 20231.13001.17001.11001.12001.1200126,400
Dec 15, 20230.98001.24000.97001.13001.1300854,400
Dec 14, 20230.99001.00000.98000.99000.9900150,000
Dec 13, 20231.02001.05000.99000.99000.9900111,300
Dec 12, 20231.06001.06001.03001.06001.0600122,900
Dec 11, 20231.06001.08001.03001.06001.0600133,400
Dec 08, 20231.06001.09001.04001.06001.060041,800
Dec 07, 20231.07001.07001.05001.07001.070020,200
Dec 06, 20231.07001.07001.02001.06001.0600107,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...