Founders Metals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	2.830	2.830	2.700	2.760	2.760	57,769
2024-08-21	2.850	2.880	2.800	2.850	2.850	49,981
2024-08-20	2.820	2.900	2.790	2.850	2.850	109,709
2024-08-19	2.860	2.880	2.780	2.810	2.810	251,503
2024-08-16	2.920	2.920	2.830	2.850	2.850	1,313,428
2024-08-15	3.100	3.130	2.880	2.880	2.880	187,269
2024-08-14	2.720	3.070	2.670	3.070	3.070	201,084
2024-08-13	2.650	2.720	2.650	2.670	2.670	95,725
2024-08-12	2.540	2.670	2.540	2.630	2.630	99,455
2024-08-09	2.530	2.580	2.450	2.510	2.510	169,923
2024-08-08	2.400	2.520	2.400	2.520	2.520	224,309
2024-08-07	2.530	2.560	2.290	2.370	2.370	138,748
2024-08-06	2.500	2.540	2.400	2.530	2.530	163,596
2024-08-02	2.650	2.820	2.540	2.640	2.640	246,166
2024-08-01	2.840	2.840	2.630	2.660	2.660	69,598
2024-07-31	2.850	2.920	2.680	2.800	2.800	123,582
2024-07-30	2.860	2.890	2.690	2.850	2.850	180,793
2024-07-29	2.780	2.940	2.600	2.930	2.930	409,229
2024-07-26	2.650	2.870	2.580	2.810	2.810	216,126
2024-07-25	2.580	2.710	2.450	2.700	2.700	419,489
2024-07-24	2.370	2.680	2.340	2.660	2.660	450,612
2024-07-23	2.400	2.400	2.280	2.380	2.380	140,423
2024-07-22	2.250	2.450	2.230	2.410	2.410	308,936
2024-07-19	2.180	2.310	2.120	2.230	2.230	170,158
2024-07-18	2.130	2.190	2.130	2.160	2.160	85,263
2024-07-17	2.130	2.150	2.080	2.120	2.120	921,737
2024-07-16	2.090	2.110	2.020	2.110	2.110	55,315
2024-07-15	2.100	2.150	2.080	2.090	2.090	87,999
2024-07-12	2.060	2.100	2.010	2.100	2.100	217,485
2024-07-11	2.060	2.070	2.030	2.060	2.060	69,876
2024-07-10	2.050	2.070	2.020	2.050	2.050	45,303
2024-07-09	2.090	2.100	2.040	2.050	2.050	76,700
2024-07-08	2.060	2.090	2.050	2.060	2.060	73,650
2024-07-05	2.030	2.100	2.030	2.050	2.050	83,959
2024-07-04	2.030	2.050	2.030	2.040	2.040	7,447
2024-07-03	1.970	2.100	1.970	2.020	2.020	81,700
2024-07-02	1.900	1.980	1.900	1.950	1.950	83,258
2024-06-28	1.920	1.940	1.850	1.850	1.850	75,089
2024-06-27	2.060	2.060	1.910	1.910	1.910	172,067
2024-06-26	2.050	2.060	2.010	2.030	2.030	31,930
2024-06-25	2.100	2.100	2.030	2.030	2.030	58,216
2024-06-24	2.050	2.130	2.050	2.070	2.070	50,870
2024-06-21	2.160	2.170	2.000	2.020	2.020	236,998
2024-06-20	2.190	2.200	2.140	2.160	2.160	43,401
2024-06-19	2.150	2.200	2.100	2.200	2.200	47,814
2024-06-18	2.050	2.170	2.020	2.150	2.150	180,165
2024-06-17	2.230	2.230	2.100	2.100	2.100	218,410
2024-06-14	2.050	2.260	2.050	2.240	2.240	127,468
2024-06-13	2.120	2.180	2.020	2.040	2.040	108,813
2024-06-12	1.900	2.160	1.900	2.120	2.120	398,837
2024-06-11	1.890	1.930	1.850	1.890	1.890	167,850
2024-06-10	1.780	1.870	1.760	1.870	1.870	92,380
2024-06-07	1.800	1.820	1.760	1.790	1.790	84,651
2024-06-06	1.730	1.850	1.730	1.850	1.850	99,000
2024-06-05	1.740	1.740	1.700	1.730	1.730	56,199
2024-06-04	1.790	1.790	1.670	1.700	1.700	82,826
2024-06-03	1.780	1.790	1.740	1.770	1.770	74,363
2024-05-31	1.790	1.840	1.750	1.770	1.770	118,450
2024-05-30	1.750	1.800	1.700	1.790	1.790	154,805
2024-05-29	1.750	1.790	1.710	1.740	1.740	576,858

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.