Founders Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.140 | 4.200 | 4.010 | 4.060 | 4.060 | 81,500 |
| 2026-07-20 | 4.010 | 4.130 | 3.970 | 4.050 | 4.050 | 40,700 |
| 2026-07-17 | 4.000 | 4.100 | 3.950 | 3.980 | 3.980 | 101,500 |
| 2026-07-16 | 4.100 | 4.120 | 3.865 | 3.950 | 3.950 | 95,700 |
| 2026-07-15 | 4.160 | 4.350 | 4.010 | 4.100 | 4.100 | 149,500 |
| 2026-07-14 | 3.990 | 4.240 | 3.990 | 4.170 | 4.170 | 163,000 |
| 2026-07-13 | 4.040 | 4.080 | 4.010 | 4.060 | 4.060 | 93,400 |
| 2026-07-10 | 4.090 | 4.170 | 4.000 | 4.050 | 4.050 | 33,400 |
| 2026-07-09 | 3.970 | 4.150 | 3.970 | 4.010 | 4.010 | 66,600 |
| 2026-07-08 | 4.000 | 4.050 | 3.950 | 4.000 | 4.000 | 88,300 |
| 2026-07-07 | 4.100 | 4.100 | 3.820 | 4.040 | 4.040 | 115,600 |
| 2026-07-06 | 4.090 | 4.180 | 4.010 | 4.150 | 4.150 | 50,800 |
| 2026-07-03 | 4.150 | 4.250 | 4.050 | 4.170 | 4.170 | 19,000 |
| 2026-07-02 | 3.850 | 4.200 | 3.850 | 4.160 | 4.160 | 105,900 |
| 2026-06-30 | 3.800 | 3.850 | 3.750 | 3.840 | 3.840 | 40,500 |
| 2026-06-29 | 3.800 | 3.850 | 3.620 | 3.790 | 3.790 | 86,100 |
| 2026-06-26 | 3.620 | 3.790 | 3.620 | 3.750 | 3.750 | 89,900 |
| 2026-06-25 | 3.750 | 3.840 | 3.610 | 3.610 | 3.610 | 70,000 |
| 2026-06-24 | 3.830 | 3.830 | 3.680 | 3.710 | 3.710 | 95,200 |
| 2026-06-23 | 3.800 | 4.060 | 3.650 | 3.850 | 3.850 | 179,600 |
| 2026-06-22 | 3.860 | 3.920 | 3.770 | 3.770 | 3.770 | 72,300 |
| 2026-06-19 | 4.050 | 4.090 | 3.850 | 3.880 | 3.880 | 498,700 |
| 2026-06-18 | 4.160 | 4.250 | 3.980 | 4.020 | 4.020 | 98,400 |
| 2026-06-17 | 4.540 | 4.570 | 4.120 | 4.140 | 4.140 | 92,400 |
| 2026-06-16 | 4.600 | 4.680 | 4.500 | 4.530 | 4.530 | 92,500 |
| 2026-06-15 | 4.710 | 4.880 | 4.510 | 4.560 | 4.560 | 77,400 |
| 2026-06-12 | 4.450 | 4.620 | 4.300 | 4.510 | 4.510 | 165,100 |
| 2026-06-11 | 3.940 | 4.400 | 3.940 | 4.330 | 4.330 | 189,100 |
| 2026-06-10 | 4.140 | 4.150 | 3.950 | 3.990 | 3.990 | 179,800 |
| 2026-06-09 | 4.350 | 4.350 | 3.990 | 4.150 | 4.150 | 185,000 |
| 2026-06-08 | 4.290 | 4.500 | 4.180 | 4.360 | 4.360 | 194,700 |
| 2026-06-05 | 4.750 | 4.750 | 4.160 | 4.230 | 4.230 | 207,700 |
| 2026-06-04 | 4.680 | 4.920 | 4.680 | 4.790 | 4.790 | 68,900 |
| 2026-06-03 | 4.900 | 4.900 | 4.630 | 4.650 | 4.650 | 77,300 |
| 2026-06-02 | 4.920 | 4.950 | 4.790 | 4.900 | 4.900 | 92,500 |
| 2026-06-01 | 5.040 | 5.040 | 4.800 | 4.920 | 4.920 | 77,000 |
| 2026-05-29 | 5.000 | 5.090 | 4.890 | 5.000 | 5.000 | 82,100 |
| 2026-05-28 | 4.840 | 5.090 | 4.750 | 4.930 | 4.930 | 219,800 |
| 2026-05-27 | 5.050 | 5.050 | 4.710 | 4.850 | 4.850 | 127,000 |
| 2026-05-26 | 5.040 | 5.080 | 4.950 | 5.020 | 5.020 | 40,500 |
| 2026-05-25 | 4.900 | 5.030 | 4.900 | 5.020 | 5.020 | 52,900 |
| 2026-05-22 | 5.030 | 5.030 | 4.850 | 4.850 | 4.850 | 55,500 |
| 2026-05-21 | 5.060 | 5.100 | 4.960 | 5.030 | 5.030 | 85,700 |
| 2026-05-20 | 5.000 | 5.270 | 4.930 | 5.100 | 5.100 | 147,500 |
| 2026-05-19 | 5.450 | 5.460 | 4.900 | 4.900 | 4.900 | 202,400 |
| 2026-05-15 | 5.730 | 5.730 | 5.390 | 5.520 | 5.520 | 100,700 |
| 2026-05-14 | 5.800 | 5.800 | 5.560 | 5.700 | 5.700 | 92,200 |
| 2026-05-13 | 5.850 | 5.850 | 5.630 | 5.810 | 5.810 | 128,800 |
| 2026-05-12 | 5.670 | 5.900 | 5.600 | 5.890 | 5.890 | 198,100 |
| 2026-05-11 | 5.750 | 5.750 | 5.550 | 5.680 | 5.680 | 146,000 |
| 2026-05-08 | 5.120 | 5.750 | 5.120 | 5.700 | 5.700 | 479,500 |
| 2026-05-07 | 5.130 | 5.360 | 5.030 | 5.040 | 5.040 | 150,700 |
| 2026-05-06 | 5.200 | 5.270 | 5.050 | 5.100 | 5.100 | 116,600 |
| 2026-05-05 | 5.030 | 5.140 | 4.950 | 5.050 | 5.050 | 83,800 |
| 2026-05-04 | 5.140 | 5.140 | 4.930 | 5.010 | 5.010 | 97,000 |
| 2026-05-01 | 4.870 | 5.200 | 4.870 | 5.090 | 5.090 | 134,700 |
| 2026-04-30 | 4.950 | 5.080 | 4.750 | 4.800 | 4.800 | 151,800 |
| 2026-04-29 | 4.950 | 5.000 | 4.820 | 4.900 | 4.900 | 94,300 |
| 2026-04-28 | 5.080 | 5.110 | 4.900 | 4.950 | 4.950 | 107,000 |
| 2026-04-27 | 5.160 | 5.300 | 5.000 | 5.080 | 5.080 | 97,400 |
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.