Founders Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.830 | 1.870 | 1.750 | 1.780 | 1.780 | 113,593 |
| 2024-05-27 | 1.800 | 1.950 | 1.750 | 1.820 | 1.820 | 235,477 |
| 2024-05-24 | 1.740 | 1.820 | 1.740 | 1.800 | 1.800 | 201,900 |
| 2024-05-23 | 1.760 | 1.760 | 1.670 | 1.720 | 1.720 | 170,421 |
| 2024-05-22 | 1.870 | 1.870 | 1.750 | 1.760 | 1.760 | 103,624 |
| 2024-05-21 | 1.850 | 1.870 | 1.800 | 1.870 | 1.870 | 242,512 |
| 2024-05-17 | 1.700 | 1.830 | 1.640 | 1.830 | 1.830 | 280,143 |
| 2024-05-16 | 1.660 | 1.710 | 1.600 | 1.690 | 1.690 | 96,380 |
| 2024-05-15 | 1.740 | 1.750 | 1.630 | 1.650 | 1.650 | 260,110 |
| 2024-05-14 | 1.700 | 1.850 | 1.700 | 1.740 | 1.740 | 256,799 |
| 2024-05-13 | 1.650 | 1.690 | 1.620 | 1.690 | 1.690 | 99,237 |
| 2024-05-10 | 1.670 | 1.670 | 1.630 | 1.630 | 1.630 | 73,424 |
| 2024-05-09 | 1.730 | 1.740 | 1.630 | 1.640 | 1.640 | 120,309 |
| 2024-05-08 | 1.810 | 1.810 | 1.720 | 1.750 | 1.750 | 76,599 |
| 2024-05-07 | 1.650 | 1.800 | 1.600 | 1.760 | 1.760 | 154,729 |
| 2024-05-06 | 1.550 | 1.650 | 1.540 | 1.650 | 1.650 | 127,669 |
| 2024-05-03 | 1.510 | 1.590 | 1.490 | 1.550 | 1.550 | 192,530 |
| 2024-05-02 | 1.500 | 1.520 | 1.480 | 1.510 | 1.510 | 150,238 |
| 2024-05-01 | 1.480 | 1.530 | 1.480 | 1.500 | 1.500 | 72,203 |
| 2024-04-30 | 1.600 | 1.600 | 1.470 | 1.470 | 1.470 | 171,540 |
| 2024-04-29 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 56,161 |
| 2024-04-26 | 1.600 | 1.680 | 1.600 | 1.670 | 1.670 | 104,150 |
| 2024-04-25 | 1.590 | 1.600 | 1.530 | 1.580 | 1.580 | 579,458 |
| 2024-04-24 | 1.550 | 1.670 | 1.550 | 1.630 | 1.630 | 238,550 |
| 2024-04-23 | 1.480 | 1.530 | 1.480 | 1.530 | 1.530 | 145,475 |
| 2024-04-22 | 1.470 | 1.480 | 1.400 | 1.480 | 1.480 | 166,580 |
| 2024-04-19 | 1.560 | 1.560 | 1.460 | 1.490 | 1.490 | 314,302 |
| 2024-04-18 | 1.610 | 1.640 | 1.550 | 1.550 | 1.550 | 177,888 |
| 2024-04-17 | 1.570 | 1.650 | 1.550 | 1.620 | 1.620 | 270,210 |
| 2024-04-16 | 1.590 | 1.590 | 1.500 | 1.570 | 1.570 | 242,891 |
| 2024-04-15 | 1.620 | 1.650 | 1.550 | 1.600 | 1.600 | 238,941 |
| 2024-04-12 | 1.730 | 1.750 | 1.580 | 1.620 | 1.620 | 345,382 |
| 2024-04-11 | 1.750 | 1.750 | 1.650 | 1.680 | 1.680 | 328,816 |
| 2024-04-10 | 1.520 | 1.810 | 1.500 | 1.775 | 1.775 | 775,355 |
| 2024-04-09 | 1.500 | 1.530 | 1.480 | 1.520 | 1.520 | 137,167 |
| 2024-04-08 | 1.550 | 1.550 | 1.405 | 1.510 | 1.510 | 389,775 |
| 2024-04-05 | 1.530 | 1.610 | 1.450 | 1.540 | 1.540 | 347,150 |
| 2024-04-04 | 1.460 | 1.580 | 1.450 | 1.550 | 1.550 | 231,497 |
| 2024-04-03 | 1.450 | 1.490 | 1.450 | 1.460 | 1.460 | 96,110 |
| 2024-04-02 | 1.480 | 1.500 | 1.440 | 1.450 | 1.450 | 126,444 |
| 2024-04-01 | 1.480 | 1.560 | 1.450 | 1.470 | 1.470 | 193,447 |
| 2024-03-28 | 1.480 | 1.500 | 1.430 | 1.440 | 1.440 | 84,556 |
| 2024-03-27 | 1.440 | 1.550 | 1.440 | 1.470 | 1.470 | 126,168 |
| 2024-03-26 | 1.390 | 1.440 | 1.380 | 1.400 | 1.400 | 126,880 |
| 2024-03-25 | 1.540 | 1.570 | 1.380 | 1.380 | 1.380 | 320,973 |
| 2024-03-22 | 1.600 | 1.610 | 1.520 | 1.540 | 1.540 | 305,289 |
| 2024-03-21 | 1.660 | 1.660 | 1.500 | 1.560 | 1.560 | 86,143 |
| 2024-03-20 | 1.460 | 1.660 | 1.460 | 1.605 | 1.605 | 147,323 |
| 2024-03-19 | 1.480 | 1.480 | 1.440 | 1.450 | 1.450 | 79,270 |
| 2024-03-18 | 1.560 | 1.560 | 1.470 | 1.470 | 1.470 | 41,468 |
| 2024-03-15 | 1.580 | 1.670 | 1.500 | 1.500 | 1.500 | 157,900 |
| 2024-03-14 | 1.670 | 1.690 | 1.550 | 1.580 | 1.580 | 83,670 |
| 2024-03-13 | 1.630 | 1.695 | 1.630 | 1.670 | 1.670 | 107,178 |
| 2024-03-12 | 1.760 | 1.760 | 1.600 | 1.650 | 1.650 | 110,015 |
| 2024-03-11 | 1.730 | 1.800 | 1.680 | 1.760 | 1.760 | 80,810 |
| 2024-03-08 | 1.800 | 1.820 | 1.710 | 1.740 | 1.740 | 129,971 |
| 2024-03-07 | 1.750 | 1.850 | 1.750 | 1.790 | 1.790 | 233,442 |
| 2024-03-06 | 1.760 | 1.910 | 1.710 | 1.780 | 1.780 | 235,639 |
| 2024-03-05 | 1.700 | 1.850 | 1.700 | 1.710 | 1.710 | 183,598 |
| 2024-03-04 | 1.560 | 1.750 | 1.440 | 1.690 | 1.690 | 480,222 |
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.