Founders Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.980	0.980	0.910	0.940	0.940	380,617
2023-09-08	0.920	0.990	0.900	0.970	0.970	612,922
2023-09-07	0.940	0.950	0.900	0.910	0.910	512,972
2023-09-06	0.940	0.980	0.910	0.940	0.940	403,290
2023-09-05	0.790	0.960	0.780	0.960	0.960	1,064,778
2023-09-01	0.710	0.820	0.700	0.800	0.800	279,990
2023-08-31	0.680	0.740	0.670	0.710	0.710	491,911
2023-08-30	0.720	0.720	0.670	0.680	0.680	337,753
2023-08-29	0.700	0.780	0.700	0.700	0.700	621,095
2023-08-28	0.760	0.820	0.690	0.700	0.700	1,037,453
2023-08-25	0.650	0.780	0.610	0.750	0.750	1,044,290
2023-08-24	0.450	0.700	0.450	0.660	0.660	1,517,523
2023-08-23	0.410	0.450	0.410	0.420	0.420	103,532
2023-08-22	0.400	0.405	0.400	0.405	0.405	3,714
2023-08-21	0.410	0.410	0.380	0.400	0.400	154,312
2023-08-18	0.405	0.410	0.400	0.410	0.410	82,705
2023-08-17	0.420	0.420	0.410	0.410	0.410	66,200
2023-08-16	0.400	0.445	0.400	0.415	0.415	117,312
2023-08-15	0.440	0.440	0.400	0.405	0.405	134,100
2023-08-14	0.430	0.500	0.410	0.455	0.455	134,805
2023-08-11	0.410	0.430	0.410	0.425	0.425	116,300
2023-08-10	0.410	0.445	0.400	0.410	0.410	233,232
2023-08-09	0.370	0.405	0.365	0.405	0.405	259,417
2023-08-08	0.410	0.410	0.360	0.375	0.375	275,005
2023-08-04	0.400	0.410	0.385	0.410	0.410	147,130
2023-08-03	0.365	0.400	0.360	0.400	0.400	157,608
2023-08-02	0.350	0.370	0.335	0.370	0.370	211,222
2023-08-01	0.365	0.365	0.330	0.340	0.340	304,500
2023-07-31	0.360	0.380	0.360	0.365	0.365	194,889
2023-07-28	0.350	0.380	0.340	0.360	0.360	679,471
2023-07-27	0.310	0.350	0.310	0.350	0.350	544,386
2023-07-26	0.300	0.300	0.280	0.290	0.290	62,409
2023-07-25	0.280	0.310	0.280	0.300	0.300	77,620
2023-07-24	0.270	0.285	0.270	0.280	0.280	363,193
2023-07-21	0.270	0.300	0.255	0.270	0.270	216,251
2023-07-20	0.310	0.310	0.240	0.270	0.270	628,972
2023-07-19	0.310	0.310	0.290	0.310	0.310	101,077
2023-07-18	0.325	0.335	0.315	0.320	0.320	57,850
2023-07-17	0.330	0.330	0.300	0.320	0.320	103,942
2023-07-14	0.340	0.350	0.320	0.335	0.335	71,275
2023-07-13	0.340	0.340	0.340	0.340	0.340	17,500
2023-07-12	0.335	0.340	0.335	0.340	0.340	73,741
2023-07-11	0.340	0.340	0.340	0.340	0.340	20,588
2023-07-10	0.335	0.335	0.320	0.335	0.335	7,500
2023-07-07	0.340	0.340	0.340	0.340	0.340	4,100
2023-07-06	0.340	0.340	0.335	0.340	0.340	28,580
2023-07-05	0.350	0.350	0.340	0.340	0.340	4,600
2023-07-04	0.340	0.345	0.340	0.340	0.340	19,435
2023-06-30	0.330	0.350	0.330	0.340	0.340	63,858
2023-06-29	0.325	0.340	0.310	0.330	0.330	29,412
2023-06-28	0.320	0.330	0.320	0.330	0.330	5,499
2023-06-27	0.330	0.340	0.315	0.320	0.320	31,100
2023-06-26	0.320	0.330	0.320	0.320	0.320	49,377
2023-06-23	0.305	0.320	0.305	0.320	0.320	19,500
2023-06-22	0.310	0.310	0.310	0.310	0.310	500
2023-06-21	0.340	0.340	0.300	0.320	0.320	67,691
2023-06-20	0.345	0.355	0.345	0.350	0.350	48,000
2023-06-19	0.330	0.350	0.330	0.350	0.350	7,500
2023-06-16	0.310	0.330	0.310	0.330	0.330	4,600
2023-06-15	0.360	0.360	0.300	0.300	0.300	165,000

← NewerPage 14 of 21 · 1,255 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.