Founders Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.280	0.280	0.280	0.280	0.280	0
2022-01-06	0.280	0.280	0.280	0.280	0.280	110,000
2022-01-05	0.280	0.280	0.280	0.280	0.280	150,000
2022-01-04	0.280	0.280	0.270	0.280	0.280	96,500
2021-12-31	0.280	0.280	0.280	0.280	0.280	0
2021-12-30	0.280	0.280	0.280	0.280	0.280	0
2021-12-29	0.280	0.280	0.280	0.280	0.280	15,000
2021-12-24	0.280	0.280	0.280	0.280	0.280	0
2021-12-23	0.280	0.280	0.280	0.280	0.280	5,000
2021-12-22	0.280	0.280	0.280	0.280	0.280	20,000
2021-12-21	0.280	0.280	0.280	0.280	0.280	0
2021-12-20	0.280	0.280	0.280	0.280	0.280	0
2021-12-17	0.280	0.280	0.280	0.280	0.280	500
2021-12-16	0.325	0.325	0.325	0.325	0.325	0
2021-12-15	0.325	0.325	0.325	0.325	0.325	0
2021-12-14	0.325	0.325	0.325	0.325	0.325	0
2021-12-13	0.325	0.325	0.325	0.325	0.325	0
2021-12-10	0.325	0.325	0.325	0.325	0.325	0
2021-12-09	0.325	0.325	0.325	0.325	0.325	0
2021-12-08	0.325	0.325	0.325	0.325	0.325	0
2021-12-07	0.325	0.325	0.325	0.325	0.325	0
2021-12-06	0.325	0.325	0.325	0.325	0.325	0
2021-12-03	0.325	0.325	0.325	0.325	0.325	0
2021-12-02	0.325	0.325	0.325	0.325	0.325	0
2021-12-01	0.325	0.325	0.325	0.325	0.325	0
2021-11-30	0.325	0.325	0.325	0.325	0.325	2,000
2021-11-29	0.330	0.330	0.330	0.330	0.330	0
2021-11-26	0.330	0.330	0.330	0.330	0.330	0
2021-11-25	0.330	0.330	0.330	0.330	0.330	0
2021-11-24	0.330	0.330	0.330	0.330	0.330	0
2021-11-23	0.330	0.330	0.330	0.330	0.330	0
2021-11-22	0.330	0.330	0.330	0.330	0.330	3,000
2021-11-19	0.300	0.300	0.300	0.300	0.300	3,000
2021-11-18	0.330	0.330	0.330	0.330	0.330	0
2021-11-17	0.330	0.330	0.330	0.330	0.330	3,000
2021-11-16	0.350	0.350	0.330	0.330	0.330	3,000
2021-11-15	0.370	0.370	0.350	0.350	0.350	6,818
2021-11-12	0.300	0.330	0.260	0.330	0.330	141,309
2021-11-11	0.330	0.330	0.330	0.330	0.330	4,000
2021-11-10	0.350	0.350	0.350	0.350	0.350	0
2021-11-09	0.350	0.350	0.350	0.350	0.350	0
2021-11-08	0.350	0.350	0.350	0.350	0.350	0
2021-11-05	0.350	0.350	0.350	0.350	0.350	5,000
2021-11-04	0.350	0.350	0.350	0.350	0.350	0
2021-11-03	0.350	0.350	0.350	0.350	0.350	8,000
2021-11-02	0.365	0.365	0.365	0.365	0.365	0
2021-11-01	0.365	0.365	0.365	0.365	0.365	0
2021-10-29	0.370	0.370	0.365	0.365	0.365	17,100
2021-10-28	0.380	0.380	0.380	0.380	0.380	0
2021-10-27	0.380	0.380	0.380	0.380	0.380	0
2021-10-26	0.380	0.380	0.380	0.380	0.380	0
2021-10-25	0.380	0.380	0.350	0.380	0.380	40,000
2021-10-22	0.380	0.380	0.380	0.380	0.380	0
2021-10-21	0.380	0.380	0.380	0.380	0.380	0
2021-10-20	0.380	0.380	0.380	0.380	0.380	0
2021-10-19	0.380	0.380	0.380	0.380	0.380	0
2021-10-18	0.380	0.380	0.380	0.380	0.380	500
2021-10-15	0.400	0.400	0.400	0.400	0.400	0
2021-10-14	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 21 of 21 · 1,259 trading days

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.