Founders Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.500	0.500	0.500	0.500	0.500	0
2022-04-01	0.500	0.500	0.500	0.500	0.500	0
2022-03-31	0.500	0.500	0.500	0.500	0.500	0
2022-03-30	0.500	0.500	0.500	0.500	0.500	13,000
2022-03-29	0.500	0.500	0.500	0.500	0.500	0
2022-03-28	0.500	0.500	0.500	0.500	0.500	2,846
2022-03-25	0.500	0.500	0.500	0.500	0.500	0
2022-03-24	0.500	0.500	0.500	0.500	0.500	42,000
2022-03-23	0.500	0.500	0.500	0.500	0.500	15,000
2022-03-22	0.500	0.500	0.500	0.500	0.500	0
2022-03-21	0.500	0.500	0.500	0.500	0.500	0
2022-03-18	0.500	0.500	0.500	0.500	0.500	0
2022-03-17	0.500	0.500	0.500	0.500	0.500	31,100
2022-03-16	0.500	0.500	0.500	0.500	0.500	0
2022-03-15	0.500	0.500	0.500	0.500	0.500	0
2022-03-14	0.500	0.500	0.500	0.500	0.500	0
2022-03-11	0.510	0.510	0.500	0.500	0.500	119,050
2022-03-10	0.550	0.550	0.550	0.550	0.550	0
2022-03-09	0.550	0.550	0.550	0.550	0.550	13,085
2022-03-08	0.500	0.550	0.500	0.550	0.550	2,016
2022-03-07	0.450	0.450	0.450	0.450	0.450	20,008
2022-03-04	0.430	0.450	0.430	0.450	0.450	9,200
2022-03-03	0.430	0.430	0.430	0.430	0.430	0
2022-03-02	0.430	0.430	0.430	0.430	0.430	12,000
2022-03-01	0.400	0.420	0.400	0.420	0.420	27,500
2022-02-28	0.445	0.445	0.425	0.425	0.425	14,000
2022-02-25	0.400	0.400	0.400	0.400	0.400	0
2022-02-24	0.400	0.400	0.400	0.400	0.400	0
2022-02-23	0.400	0.400	0.400	0.400	0.400	0
2022-02-22	0.400	0.400	0.400	0.400	0.400	1,000
2022-02-18	0.380	0.400	0.380	0.400	0.400	2,000
2022-02-17	0.370	0.370	0.370	0.370	0.370	3,000
2022-02-16	0.350	0.350	0.350	0.350	0.350	0
2022-02-15	0.350	0.350	0.350	0.350	0.350	0
2022-02-14	0.350	0.350	0.350	0.350	0.350	3,500
2022-02-11	0.280	0.280	0.280	0.280	0.280	0
2022-02-10	0.280	0.280	0.280	0.280	0.280	0
2022-02-09	0.280	0.280	0.280	0.280	0.280	0
2022-02-08	0.280	0.280	0.280	0.280	0.280	0
2022-02-07	0.300	0.300	0.280	0.280	0.280	2,500
2022-02-04	0.350	0.350	0.350	0.350	0.350	0
2022-02-03	0.350	0.350	0.350	0.350	0.350	0
2022-02-02	0.350	0.350	0.350	0.350	0.350	0
2022-02-01	0.300	0.350	0.300	0.350	0.350	2,958
2022-01-31	0.300	0.300	0.300	0.300	0.300	4,000
2022-01-28	0.280	0.280	0.280	0.280	0.280	0
2022-01-27	0.280	0.280	0.280	0.280	0.280	0
2022-01-26	0.280	0.280	0.280	0.280	0.280	19,000
2022-01-25	0.300	0.300	0.300	0.300	0.300	3,000
2022-01-24	0.300	0.300	0.300	0.300	0.300	2,504
2022-01-21	0.300	0.300	0.300	0.300	0.300	0
2022-01-20	0.330	0.330	0.300	0.300	0.300	10,000
2022-01-19	0.330	0.330	0.330	0.330	0.330	0
2022-01-18	0.330	0.330	0.330	0.330	0.330	0
2022-01-17	0.330	0.330	0.330	0.330	0.330	2,000
2022-01-14	0.300	0.350	0.300	0.350	0.350	10,000
2022-01-13	0.280	0.280	0.280	0.280	0.280	15,000
2022-01-12	0.300	0.300	0.300	0.300	0.300	0
2022-01-11	0.300	0.300	0.300	0.300	0.300	5,000
2022-01-10	0.300	0.300	0.300	0.300	0.300	10,000

← NewerPage 20 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.