Mail

FWZ.V - Fireweed Metals Corp.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	0.8600	0.9000	0.8600	0.9000	0.9000	77,000
May 25, 2023	0.8800	0.8900	0.8600	0.8600	0.8600	81,200
May 24, 2023	0.8600	0.8900	0.8600	0.8800	0.8800	37,600
May 23, 2023	0.8800	0.8800	0.8600	0.8700	0.8700	29,900
May 19, 2023	0.8600	0.9100	0.8500	0.8700	0.8700	115,000
May 18, 2023	0.8600	0.8600	0.8500	0.8500	0.8500	19,500
May 17, 2023	0.8400	0.8600	0.8400	0.8600	0.8600	98,300
May 16, 2023	0.8300	0.8700	0.8300	0.8400	0.8400	118,800
May 15, 2023	0.8100	0.8400	0.8100	0.8400	0.8400	26,300
May 12, 2023	0.8100	0.8400	0.8100	0.8300	0.8300	147,800
May 11, 2023	0.8600	0.8600	0.8000	0.8100	0.8100	99,200
May 10, 2023	0.8600	0.8700	0.8500	0.8700	0.8700	84,300
May 09, 2023	0.8400	0.8800	0.8400	0.8600	0.8600	44,300
May 08, 2023	0.8500	0.8500	0.8400	0.8400	0.8400	4,000
May 05, 2023	0.8600	0.8800	0.8600	0.8600	0.8600	68,700
May 04, 2023	0.8600	0.8700	0.8500	0.8700	0.8700	31,700
May 03, 2023	0.8200	0.8600	0.8100	0.8600	0.8600	257,500
May 02, 2023	0.8100	0.8400	0.8100	0.8100	0.8100	298,000
May 01, 2023	0.8000	0.8000	0.7700	0.7900	0.7900	206,400
Apr 28, 2023	0.8200	0.8300	0.8100	0.8100	0.8100	187,000
Apr 27, 2023	0.8100	0.8400	0.8100	0.8300	0.8300	410,900
Apr 26, 2023	0.8100	0.8300	0.8100	0.8200	0.8200	69,200
Apr 25, 2023	0.8000	0.8200	0.7900	0.8200	0.8200	82,200
Apr 24, 2023	0.8200	0.8200	0.7800	0.8000	0.8000	183,400
Apr 21, 2023	0.8100	0.8300	0.8100	0.8300	0.8300	76,800
Apr 20, 2023	0.8100	0.8200	0.8000	0.8200	0.8200	100,400
Apr 19, 2023	0.8300	0.8300	0.8100	0.8200	0.8200	50,800
Apr 18, 2023	0.8400	0.8600	0.8300	0.8300	0.8300	133,900
Apr 17, 2023	0.8600	0.8600	0.8300	0.8400	0.8400	45,400
Apr 14, 2023	0.8800	0.8800	0.8600	0.8600	0.8600	48,700
Apr 13, 2023	0.8800	0.8900	0.8600	0.8700	0.8700	80,500
Apr 12, 2023	0.8900	0.8900	0.8700	0.8800	0.8800	88,700
Apr 11, 2023	0.8900	0.9400	0.8700	0.8700	0.8700	61,000
Apr 10, 2023	0.9000	0.9000	0.8600	0.9000	0.9000	30,600
Apr 06, 2023	0.9100	0.9400	0.9000	0.9000	0.9000	25,500
Apr 05, 2023	0.9200	0.9200	0.9100	0.9100	0.9100	29,600
Apr 04, 2023	0.8800	0.9000	0.8700	0.9000	0.9000	71,900
Apr 03, 2023	0.8800	0.9000	0.8800	0.8900	0.8900	50,200
Mar 31, 2023	0.8700	0.9200	0.8700	0.9000	0.9000	95,000
Mar 30, 2023	0.8600	0.8600	0.8500	0.8500	0.8500	22,700
Mar 29, 2023	0.8300	0.8600	0.8300	0.8500	0.8500	25,100
Mar 28, 2023	0.8300	0.8400	0.8300	0.8300	0.8300	16,200
Mar 27, 2023	0.8400	0.8400	0.8300	0.8300	0.8300	25,500
Mar 24, 2023	0.8300	0.8400	0.8200	0.8200	0.8200	17,700
Mar 23, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	24,800
Mar 22, 2023	0.8200	0.8300	0.8000	0.8000	0.8000	53,700
Mar 21, 2023	0.8400	0.8600	0.8200	0.8200	0.8200	23,700
Mar 20, 2023	0.8200	0.8600	0.8200	0.8300	0.8300	23,400
Mar 17, 2023	0.8200	0.8300	0.8200	0.8200	0.8200	7,300
Mar 16, 2023	0.8200	0.8400	0.8000	0.8000	0.8000	20,900
Mar 15, 2023	0.8600	0.8600	0.8000	0.8000	0.8000	311,800
Mar 14, 2023	0.9000	0.9000	0.8900	0.8900	0.8900	18,100
Mar 13, 2023	0.9200	0.9200	0.8900	0.9000	0.9000	105,800
Mar 10, 2023	0.9100	0.9400	0.9000	0.9400	0.9400	63,500
Mar 09, 2023	0.9700	0.9700	0.9200	0.9200	0.9200	454,800
Mar 08, 2023	0.9600	0.9900	0.9400	0.9800	0.9800	62,700
Mar 07, 2023	0.9800	1.0100	0.9600	0.9800	0.9800	77,500
Mar 06, 2023	0.9600	1.0200	0.9600	0.9900	0.9900	294,300
Mar 03, 2023	0.9300	0.9600	0.9100	0.9600	0.9600	146,500
Mar 02, 2023	0.9300	0.9400	0.9000	0.9300	0.9300	209,400
Mar 01, 2023	0.8900	0.9100	0.8800	0.9000	0.9000	411,400
Feb 28, 2023	0.8800	0.9100	0.8600	0.8800	0.8800	136,300
Feb 27, 2023	0.8300	0.8600	0.8300	0.8500	0.8500	137,600
Feb 24, 2023	0.8200	0.8200	0.7800	0.8000	0.8000	188,900
Feb 23, 2023	0.8300	0.8300	0.8100	0.8100	0.8100	25,800
Feb 22, 2023	0.8300	0.8400	0.8000	0.8300	0.8300	251,400
Feb 21, 2023	0.8500	0.8500	0.8300	0.8300	0.8300	41,100
Feb 17, 2023	0.8300	0.8500	0.8300	0.8500	0.8500	23,800
Feb 16, 2023	0.8600	0.8700	0.8300	0.8600	0.8600	135,600
Feb 15, 2023	0.9000	0.9000	0.8300	0.8500	0.8500	251,800
Feb 14, 2023	0.9100	0.9100	0.9000	0.9000	0.9000	22,200
Feb 13, 2023	0.9500	0.9500	0.8900	0.8900	0.8900	560,800
Feb 10, 2023	0.9200	0.9300	0.9200	0.9200	0.9200	20,200
Feb 09, 2023	0.9500	0.9600	0.9300	0.9300	0.9300	89,400
Feb 08, 2023	0.9100	0.9500	0.9000	0.9300	0.9300	86,500
Feb 07, 2023	0.9000	0.9000	0.8800	0.9000	0.9000	125,800
Feb 06, 2023	0.9100	0.9200	0.8900	0.8900	0.8900	134,800
Feb 03, 2023	0.9300	0.9300	0.8900	0.9100	0.9100	308,700
Feb 02, 2023	0.9500	0.9500	0.9200	0.9400	0.9400	269,900
Feb 01, 2023	0.9800	0.9900	0.9300	0.9400	0.9400	298,900
Jan 31, 2023	0.9900	1.0000	0.9600	0.9900	0.9900	432,200
Jan 30, 2023	0.9100	1.0000	0.9000	0.9900	0.9900	406,200
Jan 27, 2023	0.9200	0.9300	0.8900	0.9100	0.9100	599,800
Jan 26, 2023	0.9100	0.9200	0.9000	0.9100	0.9100	171,700
Jan 25, 2023	0.9500	0.9500	0.9100	0.9100	0.9100	79,000
Jan 24, 2023	0.9100	1.0300	0.9100	0.9600	0.9600	438,100
Jan 23, 2023	0.9100	0.9200	0.8900	0.8900	0.8900	87,500
Jan 20, 2023	0.9000	0.9100	0.8700	0.9000	0.9000	95,400
Jan 19, 2023	0.9100	0.9100	0.8900	0.9000	0.9000	95,300
Jan 18, 2023	0.9200	0.9200	0.8800	0.9100	0.9100	208,200
Jan 17, 2023	0.9300	0.9300	0.8800	0.8800	0.8800	141,900
Jan 16, 2023	0.9200	0.9200	0.9000	0.9100	0.9100	41,200
Jan 13, 2023	0.9400	0.9400	0.9200	0.9200	0.9200	3,800
Jan 12, 2023	0.9500	0.9500	0.9000	0.9000	0.9000	126,100
Jan 11, 2023	0.9400	0.9400	0.9100	0.9200	0.9200	55,100
Jan 10, 2023	0.9500	0.9600	0.9100	0.9200	0.9200	73,900
Jan 09, 2023	0.9400	0.9700	0.9400	0.9500	0.9500	100,400
Jan 06, 2023	0.9400	0.9700	0.9400	0.9500	0.9500	71,400
Jan 05, 2023	0.9400	0.9700	0.9000	0.9700	0.9700	313,600
Jan 04, 2023	1.0600	1.0600	0.9200	0.9300	0.9300	339,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...