Founders Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.340	0.350	0.340	0.350	0.350	56,500
2023-06-13	0.335	0.350	0.335	0.350	0.350	126,000
2023-06-12	0.350	0.350	0.340	0.340	0.340	10,000
2023-06-09	0.330	0.350	0.330	0.350	0.350	23,200
2023-06-08	0.305	0.330	0.295	0.330	0.330	176,500
2023-06-07	0.300	0.300	0.300	0.300	0.300	8,333
2023-06-06	0.310	0.310	0.300	0.300	0.300	5,000
2023-06-05	0.315	0.330	0.310	0.315	0.315	186,000
2023-06-02	0.315	0.330	0.315	0.315	0.315	161,000
2023-06-01	0.300	0.310	0.295	0.310	0.310	51,000
2023-05-31	0.290	0.295	0.290	0.290	0.290	46,620
2023-05-30	0.295	0.295	0.295	0.295	0.295	15,491
2023-05-29	0.310	0.310	0.280	0.300	0.300	19,076
2023-05-26	0.300	0.300	0.300	0.300	0.300	5,166
2023-05-25	0.310	0.330	0.290	0.300	0.300	55,833
2023-05-24	0.305	0.310	0.280	0.310	0.310	20,500
2023-05-23	0.310	0.320	0.310	0.310	0.310	12,000
2023-05-19	0.320	0.335	0.300	0.300	0.300	25,407
2023-05-18	0.320	0.320	0.320	0.320	0.320	31,300
2023-05-17	0.330	0.330	0.320	0.320	0.320	59,500
2023-05-16	0.335	0.335	0.320	0.330	0.330	61,480
2023-05-15	0.350	0.350	0.330	0.330	0.330	26,100
2023-05-12	0.340	0.375	0.340	0.350	0.350	37,000
2023-05-11	0.350	0.350	0.340	0.340	0.340	28,444
2023-05-10	0.360	0.360	0.360	0.360	0.360	1,500
2023-05-09	0.370	0.370	0.350	0.360	0.360	68,555
2023-05-08	0.400	0.400	0.340	0.340	0.340	149,142
2023-05-05	0.400	0.400	0.400	0.400	0.400	27,000
2023-05-04	0.400	0.410	0.395	0.405	0.405	54,081
2023-05-03	0.400	0.400	0.400	0.400	0.400	36,545
2023-05-02	0.400	0.400	0.390	0.400	0.400	57,000
2023-05-01	0.400	0.400	0.400	0.400	0.400	22,224
2023-04-28	0.415	0.415	0.390	0.400	0.400	19,250
2023-04-27	0.410	0.410	0.400	0.400	0.400	20,500
2023-04-26	0.410	0.430	0.400	0.420	0.420	173,456
2023-04-25	0.400	0.400	0.385	0.400	0.400	108,248
2023-04-24	0.410	0.410	0.395	0.400	0.400	95,000
2023-04-21	0.445	0.445	0.385	0.410	0.410	163,384
2023-04-20	0.460	0.460	0.430	0.450	0.450	71,521
2023-04-19	0.455	0.455	0.440	0.455	0.455	47,894
2023-04-18	0.445	0.470	0.445	0.460	0.460	82,324
2023-04-17	0.450	0.470	0.410	0.440	0.440	208,336
2023-04-14	0.380	0.450	0.380	0.440	0.440	265,101
2023-04-13	0.340	0.370	0.340	0.370	0.370	420,676
2023-04-12	0.330	0.370	0.330	0.340	0.340	124,091
2023-04-11	0.330	0.355	0.325	0.330	0.330	88,000
2023-04-10	0.350	0.355	0.320	0.320	0.320	161,646
2023-04-06	0.360	0.360	0.330	0.330	0.330	99,345
2023-04-05	0.375	0.375	0.330	0.350	0.350	404,616
2023-04-04	0.360	0.375	0.345	0.370	0.370	141,720
2023-04-03	0.350	0.365	0.340	0.350	0.350	179,833
2023-03-31	0.350	0.370	0.320	0.340	0.340	534,998
2023-03-30	0.370	0.390	0.295	0.295	0.295	1,075,604
2023-03-29	0.450	0.450	0.255	0.360	0.360	991,412
2023-03-28	0.200	0.200	0.200	0.200	0.200	0
2023-03-27	0.200	0.200	0.200	0.200	0.200	0
2023-03-24	0.200	0.200	0.200	0.200	0.200	0
2023-03-23	0.200	0.200	0.200	0.200	0.200	0
2023-03-22	0.200	0.200	0.200	0.200	0.200	0
2023-03-21	0.200	0.200	0.200	0.200	0.200	0

← NewerPage 15 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.