Founders Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1.370 | 1.590 | 1.370 | 1.560 | 1.560 | 450,351 |
| 2024-02-29 | 1.290 | 1.420 | 1.290 | 1.360 | 1.360 | 367,553 |
| 2024-02-28 | 1.210 | 1.280 | 1.210 | 1.265 | 1.265 | 191,820 |
| 2024-02-27 | 1.140 | 1.220 | 1.130 | 1.220 | 1.220 | 179,200 |
| 2024-02-26 | 1.170 | 1.170 | 1.100 | 1.130 | 1.130 | 91,616 |
| 2024-02-23 | 1.150 | 1.230 | 1.140 | 1.160 | 1.160 | 279,377 |
| 2024-02-22 | 1.200 | 1.200 | 1.110 | 1.130 | 1.130 | 217,039 |
| 2024-02-21 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 51,950 |
| 2024-02-20 | 1.280 | 1.280 | 1.220 | 1.250 | 1.250 | 154,000 |
| 2024-02-16 | 1.290 | 1.300 | 1.240 | 1.280 | 1.280 | 75,811 |
| 2024-02-15 | 1.240 | 1.320 | 1.220 | 1.290 | 1.290 | 90,950 |
| 2024-02-14 | 1.240 | 1.320 | 1.200 | 1.240 | 1.240 | 116,062 |
| 2024-02-13 | 1.250 | 1.260 | 1.200 | 1.240 | 1.240 | 88,394 |
| 2024-02-12 | 1.310 | 1.310 | 1.250 | 1.260 | 1.260 | 69,256 |
| 2024-02-09 | 1.370 | 1.370 | 1.300 | 1.310 | 1.310 | 43,680 |
| 2024-02-08 | 1.400 | 1.400 | 1.350 | 1.370 | 1.370 | 28,600 |
| 2024-02-07 | 1.450 | 1.450 | 1.390 | 1.400 | 1.400 | 70,000 |
| 2024-02-06 | 1.440 | 1.450 | 1.400 | 1.450 | 1.450 | 62,237 |
| 2024-02-05 | 1.450 | 1.450 | 1.380 | 1.435 | 1.435 | 93,483 |
| 2024-02-02 | 1.420 | 1.470 | 1.390 | 1.440 | 1.440 | 83,001 |
| 2024-02-01 | 1.340 | 1.430 | 1.340 | 1.420 | 1.420 | 141,150 |
| 2024-01-31 | 1.460 | 1.460 | 1.320 | 1.320 | 1.320 | 275,951 |
| 2024-01-30 | 1.490 | 1.490 | 1.430 | 1.460 | 1.460 | 80,257 |
| 2024-01-29 | 1.480 | 1.500 | 1.450 | 1.490 | 1.490 | 46,175 |
| 2024-01-26 | 1.480 | 1.490 | 1.430 | 1.480 | 1.480 | 75,060 |
| 2024-01-25 | 1.460 | 1.500 | 1.450 | 1.480 | 1.480 | 102,375 |
| 2024-01-24 | 1.440 | 1.490 | 1.440 | 1.450 | 1.450 | 122,940 |
| 2024-01-23 | 1.430 | 1.470 | 1.430 | 1.440 | 1.440 | 121,048 |
| 2024-01-22 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 121,453 |
| 2024-01-19 | 1.450 | 1.530 | 1.440 | 1.440 | 1.440 | 178,387 |
| 2024-01-18 | 1.470 | 1.480 | 1.400 | 1.410 | 1.410 | 167,301 |
| 2024-01-17 | 1.530 | 1.540 | 1.430 | 1.430 | 1.430 | 170,203 |
| 2024-01-16 | 1.570 | 1.600 | 1.560 | 1.570 | 1.570 | 160,665 |
| 2024-01-15 | 1.590 | 1.610 | 1.560 | 1.610 | 1.610 | 61,660 |
| 2024-01-12 | 1.550 | 1.590 | 1.520 | 1.580 | 1.580 | 274,716 |
| 2024-01-11 | 1.470 | 1.510 | 1.410 | 1.500 | 1.500 | 184,520 |
| 2024-01-10 | 1.620 | 1.620 | 1.390 | 1.460 | 1.460 | 384,939 |
| 2024-01-09 | 1.590 | 1.660 | 1.590 | 1.630 | 1.630 | 268,296 |
| 2024-01-08 | 1.590 | 1.600 | 1.570 | 1.580 | 1.580 | 42,055 |
| 2024-01-05 | 1.540 | 1.650 | 1.510 | 1.620 | 1.620 | 165,943 |
| 2024-01-04 | 1.500 | 1.550 | 1.450 | 1.520 | 1.520 | 135,130 |
| 2024-01-03 | 1.420 | 1.540 | 1.390 | 1.540 | 1.540 | 275,308 |
| 2024-01-02 | 1.540 | 1.560 | 1.420 | 1.420 | 1.420 | 310,202 |
| 2023-12-29 | 1.600 | 1.600 | 1.530 | 1.570 | 1.570 | 110,673 |
| 2023-12-28 | 1.760 | 1.780 | 1.550 | 1.600 | 1.600 | 517,648 |
| 2023-12-27 | 1.580 | 1.750 | 1.580 | 1.705 | 1.705 | 813,727 |
| 2023-12-22 | 1.360 | 1.600 | 1.350 | 1.530 | 1.530 | 1,483,775 |
| 2023-12-21 | 1.250 | 1.380 | 1.220 | 1.370 | 1.370 | 901,045 |
| 2023-12-20 | 1.200 | 1.260 | 1.190 | 1.250 | 1.250 | 99,144 |
| 2023-12-19 | 1.210 | 1.230 | 1.160 | 1.190 | 1.190 | 26,960 |
| 2023-12-18 | 1.190 | 1.240 | 1.180 | 1.230 | 1.230 | 91,410 |
| 2023-12-15 | 1.280 | 1.290 | 1.190 | 1.190 | 1.190 | 115,286 |
| 2023-12-14 | 1.270 | 1.300 | 1.230 | 1.300 | 1.300 | 74,798 |
| 2023-12-13 | 1.190 | 1.290 | 1.140 | 1.260 | 1.260 | 109,232 |
| 2023-12-12 | 1.250 | 1.260 | 1.170 | 1.210 | 1.210 | 111,999 |
| 2023-12-11 | 1.410 | 1.430 | 1.240 | 1.240 | 1.240 | 180,847 |
| 2023-12-08 | 1.350 | 1.430 | 1.350 | 1.370 | 1.370 | 631,351 |
| 2023-12-07 | 1.300 | 1.400 | 1.290 | 1.320 | 1.320 | 502,535 |
| 2023-12-06 | 1.320 | 1.320 | 1.250 | 1.290 | 1.290 | 134,530 |
| 2023-12-05 | 1.390 | 1.400 | 1.280 | 1.330 | 1.330 | 157,553 |
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.