Founders Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.390	1.400	1.280	1.330	1.330	157,553
2023-12-04	1.220	1.400	1.220	1.390	1.390	235,618
2023-12-01	1.190	1.240	1.110	1.240	1.240	256,540
2023-11-30	1.220	1.220	1.120	1.190	1.190	194,319
2023-11-29	1.220	1.240	1.180	1.220	1.220	242,218
2023-11-28	1.230	1.250	1.180	1.210	1.210	240,414
2023-11-27	1.130	1.230	1.060	1.230	1.230	226,624
2023-11-24	0.960	1.150	0.920	1.150	1.150	196,004
2023-11-23	0.940	0.950	0.920	0.940	0.940	32,135
2023-11-22	0.840	0.950	0.840	0.950	0.950	123,450
2023-11-21	0.840	0.880	0.840	0.840	0.840	50,289
2023-11-20	0.860	0.860	0.820	0.830	0.830	91,036
2023-11-17	0.890	0.890	0.860	0.860	0.860	92,218
2023-11-16	0.870	0.920	0.870	0.870	0.870	114,800
2023-11-15	0.880	0.880	0.850	0.860	0.860	100,339
2023-11-14	0.850	0.890	0.850	0.860	0.860	353,813
2023-11-13	0.910	0.950	0.870	0.870	0.870	86,397
2023-11-10	0.940	0.980	0.870	0.870	0.870	129,789
2023-11-09	0.910	0.940	0.900	0.940	0.940	306,836
2023-11-08	0.920	0.950	0.900	0.900	0.900	241,566
2023-11-07	0.930	0.940	0.900	0.930	0.930	123,743
2023-11-06	1.010	1.010	0.930	0.940	0.940	219,991
2023-11-03	1.040	1.070	0.970	1.040	1.040	333,122
2023-11-02	1.000	1.100	0.970	1.020	1.020	527,532
2023-11-01	0.970	0.985	0.960	0.970	0.970	56,085
2023-10-31	1.010	1.040	0.960	0.960	0.960	284,705
2023-10-30	1.030	1.030	0.960	1.010	1.010	116,800
2023-10-27	1.040	1.050	0.980	1.040	1.040	168,240
2023-10-26	1.030	1.110	0.990	1.020	1.020	308,710
2023-10-25	1.110	1.110	0.950	0.990	0.990	687,415
2023-10-24	1.220	1.350	1.100	1.100	1.100	400,990
2023-10-23	1.250	1.250	1.100	1.100	1.100	235,026
2023-10-20	1.090	1.320	1.020	1.260	1.260	1,113,495
2023-10-19	0.910	1.100	0.900	1.100	1.100	331,620
2023-10-18	0.840	0.930	0.840	0.910	0.910	198,180
2023-10-17	0.850	0.870	0.830	0.840	0.840	68,300
2023-10-16	0.840	0.850	0.820	0.840	0.840	181,583
2023-10-13	0.790	0.860	0.790	0.840	0.840	395,702
2023-10-12	0.800	0.800	0.760	0.780	0.780	102,760
2023-10-11	0.800	0.810	0.780	0.780	0.780	65,853
2023-10-10	0.830	0.840	0.790	0.790	0.790	177,225
2023-10-06	0.840	0.880	0.820	0.820	0.820	363,907
2023-10-05	0.750	0.850	0.740	0.830	0.830	253,865
2023-10-04	0.730	0.780	0.720	0.750	0.750	108,349
2023-10-03	0.770	0.790	0.720	0.720	0.720	202,400
2023-10-02	0.790	0.790	0.750	0.760	0.760	198,753
2023-09-29	0.810	0.810	0.770	0.780	0.780	82,679
2023-09-28	0.760	0.830	0.760	0.800	0.800	127,056
2023-09-27	0.810	0.810	0.730	0.760	0.760	321,390
2023-09-26	0.810	0.840	0.790	0.800	0.800	131,035
2023-09-25	0.850	0.850	0.800	0.810	0.810	233,784
2023-09-22	0.850	0.900	0.830	0.850	0.850	96,080
2023-09-21	0.850	0.910	0.800	0.820	0.820	467,747
2023-09-20	0.860	0.890	0.850	0.850	0.850	135,200
2023-09-19	0.820	0.850	0.820	0.850	0.850	206,250
2023-09-18	0.790	0.850	0.750	0.820	0.820	236,581
2023-09-15	0.860	0.870	0.800	0.800	0.800	203,241
2023-09-14	0.910	0.910	0.850	0.850	0.850	132,902
2023-09-13	0.910	0.920	0.790	0.900	0.900	573,314
2023-09-12	0.940	0.940	0.880	0.900	0.900	220,268

← NewerPage 13 of 21 · 1,259 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.