Canada markets close in 23 minutes

Fireweed Metals Corp. (FWZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.3500-0.0400 (-2.88%)
As of 03:36PM EDT. Market open.
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20241.39001.39001.32001.35001.3500102,715
Jul 18, 20241.39001.40001.37001.39001.3900139,300
Jul 17, 20241.40001.40001.37001.38001.3800314,700
Jul 16, 20241.32001.40001.32001.38001.3800343,400
Jul 15, 20241.26001.33001.22001.33001.3300191,100
Jul 12, 20241.20001.26001.20001.26001.2600337,400
Jul 11, 20241.20001.20001.18001.20001.2000127,700
Jul 10, 20241.18001.19001.16001.17001.170051,100
Jul 09, 20241.20001.23001.19001.19001.190057,800
Jul 08, 20241.16001.19001.15001.19001.1900625,900
Jul 05, 20241.14001.15001.13001.14001.140024,600
Jul 04, 20241.17001.17001.15001.15001.1500182,500
Jul 03, 20241.15001.19001.13001.18001.1800104,300
Jul 02, 20241.17001.19001.14001.14001.140092,300
Jun 28, 20241.19001.19001.17001.17001.170091,400
Jun 27, 20241.18001.20001.17001.19001.1900307,100
Jun 26, 20241.17001.19001.15001.16001.1600147,400
Jun 25, 20241.18001.18001.13001.16001.1600187,200
Jun 24, 20241.19001.21001.17001.18001.1800151,200
Jun 21, 20241.17001.22001.17001.19001.190058,500
Jun 20, 20241.19001.20001.17001.17001.170060,400
Jun 19, 20241.19001.20001.18001.19001.190020,000
Jun 18, 20241.22001.22001.19001.20001.2000134,400
Jun 17, 20241.20001.24001.19001.20001.2000177,000
Jun 14, 20241.23001.23001.20001.20001.200046,100
Jun 13, 20241.21001.24001.20001.23001.2300219,400
Jun 12, 20241.22001.22001.18001.21001.2100259,000
Jun 11, 20241.24001.24001.20501.21001.210031,000
Jun 10, 20241.26001.26001.22001.24001.240093,600
Jun 07, 20241.15001.24001.12001.24001.2400377,900
Jun 06, 20241.19001.20001.15001.16001.1600147,500
Jun 05, 20241.15001.25001.14001.17001.1700172,100
Jun 04, 20241.15001.15001.11001.13001.1300121,800
Jun 03, 20241.15001.17001.13001.13001.1300200,600
May 31, 20241.18001.18001.14001.14001.140090,800
May 30, 20241.19001.19001.17001.17001.170033,800
May 29, 20241.20001.21001.18001.19001.190092,900
May 28, 20241.18001.21001.17001.21001.2100143,900
May 27, 20241.17001.20501.17001.19001.1900123,000
May 24, 20241.20001.21001.17001.17001.170083,800
May 23, 20241.24001.24001.17001.20001.2000163,000
May 22, 20241.25001.25001.22001.23001.2300179,300
May 21, 20241.25001.25001.22001.25001.2500169,700
May 17, 20241.14001.27001.13001.25001.2500365,200
May 16, 20241.12001.13001.11001.12001.120081,200
May 15, 20241.13001.14001.11001.11001.1100178,500
May 14, 20241.14001.18001.12001.13001.1300370,600
May 13, 20241.16001.16001.12001.14001.1400163,700
May 10, 20241.15001.20001.13001.15001.1500421,000
May 09, 20241.18001.18001.11001.15001.1500409,700
May 08, 20241.18001.22001.15001.16001.1600135,000
May 07, 20241.25001.25001.18001.18001.1800173,300
May 06, 20241.26001.28001.21001.22001.2200193,800
May 03, 20241.08001.23001.05001.23001.2300779,800
May 02, 20241.06001.08001.03001.05001.0500119,500
May 01, 20241.06001.06001.01001.05001.0500124,200
Apr 30, 20241.08001.08001.02001.04001.0400185,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...