Founders Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.100 | 5.320 | 5.050 | 5.220 | 5.220 | 258,300 |
| 2026-04-23 | 5.000 | 5.070 | 4.880 | 5.050 | 5.050 | 224,200 |
| 2026-04-22 | 5.010 | 5.100 | 4.950 | 5.000 | 5.000 | 115,700 |
| 2026-04-21 | 5.150 | 5.180 | 4.860 | 5.000 | 5.000 | 332,900 |
| 2026-04-20 | 4.950 | 5.280 | 4.850 | 5.210 | 5.210 | 239,100 |
| 2026-04-17 | 4.810 | 4.990 | 4.800 | 4.950 | 4.950 | 167,700 |
| 2026-04-16 | 4.990 | 4.990 | 4.740 | 4.800 | 4.800 | 169,200 |
| 2026-04-15 | 5.080 | 5.100 | 4.870 | 4.950 | 4.950 | 163,700 |
| 2026-04-14 | 4.850 | 5.070 | 4.840 | 5.060 | 5.060 | 195,700 |
| 2026-04-13 | 4.720 | 4.880 | 4.650 | 4.790 | 4.790 | 239,000 |
| 2026-04-10 | 4.490 | 4.750 | 4.450 | 4.680 | 4.680 | 237,900 |
| 2026-04-09 | 4.040 | 4.580 | 4.030 | 4.500 | 4.500 | 378,500 |
| 2026-04-08 | 3.990 | 4.140 | 3.940 | 4.010 | 4.010 | 274,100 |
| 2026-04-07 | 3.740 | 3.810 | 3.650 | 3.790 | 3.790 | 103,600 |
| 2026-04-06 | 4.000 | 4.000 | 3.760 | 3.800 | 3.800 | 167,800 |
| 2026-04-02 | 3.920 | 4.050 | 3.750 | 3.980 | 3.980 | 147,900 |
| 2026-04-01 | 4.110 | 4.250 | 3.910 | 4.000 | 4.000 | 382,100 |
| 2026-03-31 | 3.750 | 4.230 | 3.750 | 4.170 | 4.170 | 463,200 |
| 2026-03-30 | 3.820 | 3.900 | 3.660 | 3.660 | 3.660 | 272,000 |
| 2026-03-27 | 3.850 | 3.930 | 3.830 | 3.860 | 3.860 | 261,700 |
| 2026-03-26 | 3.900 | 4.000 | 3.810 | 3.840 | 3.840 | 305,300 |
| 2026-03-25 | 3.900 | 4.100 | 3.850 | 3.920 | 3.920 | 424,100 |
| 2026-03-24 | 3.670 | 3.850 | 3.550 | 3.850 | 3.850 | 319,600 |
| 2026-03-23 | 3.650 | 3.820 | 3.570 | 3.630 | 3.630 | 293,500 |
| 2026-03-20 | 3.920 | 4.050 | 3.550 | 3.680 | 3.680 | 2,575,300 |
| 2026-03-19 | 3.850 | 4.040 | 3.710 | 4.000 | 4.000 | 588,500 |
| 2026-03-18 | 4.310 | 4.410 | 4.150 | 4.240 | 4.240 | 656,900 |
| 2026-03-17 | 4.510 | 4.520 | 4.290 | 4.320 | 4.320 | 249,800 |
| 2026-03-16 | 4.250 | 4.740 | 4.250 | 4.440 | 4.440 | 458,100 |
| 2026-03-13 | 4.450 | 4.530 | 4.200 | 4.290 | 4.290 | 150,111 |
| 2026-03-12 | 4.600 | 4.600 | 4.390 | 4.400 | 4.400 | 127,200 |
| 2026-03-11 | 4.750 | 4.750 | 4.500 | 4.600 | 4.600 | 137,552 |
| 2026-03-10 | 4.500 | 5.100 | 4.500 | 4.710 | 4.710 | 340,985 |
| 2026-03-09 | 4.460 | 4.540 | 4.150 | 4.500 | 4.500 | 246,510 |
| 2026-03-06 | 4.600 | 4.610 | 4.370 | 4.500 | 4.500 | 417,400 |
| 2026-03-05 | 4.720 | 4.830 | 4.560 | 4.650 | 4.650 | 275,900 |
| 2026-03-04 | 4.880 | 4.880 | 4.700 | 4.700 | 4.700 | 117,300 |
| 2026-03-03 | 4.870 | 4.870 | 4.570 | 4.870 | 4.870 | 260,800 |
| 2026-03-02 | 5.000 | 5.180 | 4.770 | 4.910 | 4.910 | 296,700 |
| 2026-02-27 | 4.700 | 5.070 | 4.680 | 5.060 | 5.060 | 390,900 |
| 2026-02-26 | 4.580 | 4.760 | 4.440 | 4.650 | 4.650 | 345,000 |
| 2026-02-25 | 4.200 | 4.575 | 4.180 | 4.550 | 4.550 | 342,700 |
| 2026-02-24 | 4.050 | 4.260 | 4.030 | 4.140 | 4.140 | 193,200 |
| 2026-02-23 | 4.100 | 4.100 | 3.880 | 4.080 | 4.080 | 297,600 |
| 2026-02-20 | 3.560 | 3.960 | 3.560 | 3.960 | 3.960 | 497,900 |
| 2026-02-19 | 3.370 | 3.450 | 3.290 | 3.380 | 3.380 | 111,700 |
| 2026-02-18 | 3.400 | 3.450 | 3.300 | 3.300 | 3.300 | 155,800 |
| 2026-02-17 | 3.550 | 3.550 | 3.330 | 3.360 | 3.360 | 138,400 |
| 2026-02-13 | 3.650 | 3.750 | 3.515 | 3.550 | 3.550 | 425,900 |
| 2026-02-12 | 3.870 | 3.930 | 3.540 | 3.610 | 3.610 | 363,100 |
| 2026-02-11 | 3.760 | 4.010 | 3.760 | 3.930 | 3.930 | 611,500 |
| 2026-02-10 | 3.690 | 3.730 | 3.590 | 3.630 | 3.630 | 353,500 |
| 2026-02-09 | 3.650 | 3.740 | 3.590 | 3.640 | 3.640 | 368,200 |
| 2026-02-06 | 3.480 | 3.640 | 3.480 | 3.630 | 3.630 | 366,500 |
| 2026-02-05 | 3.520 | 3.640 | 3.300 | 3.390 | 3.390 | 426,400 |
| 2026-02-04 | 4.000 | 4.020 | 3.560 | 3.730 | 3.730 | 351,900 |
| 2026-02-03 | 4.120 | 4.130 | 4.000 | 4.020 | 4.020 | 195,300 |
| 2026-02-02 | 4.200 | 4.210 | 3.910 | 3.980 | 3.980 | 221,300 |
| 2026-01-30 | 4.430 | 4.430 | 4.100 | 4.220 | 4.220 | 371,200 |
| 2026-01-29 | 4.700 | 4.700 | 4.450 | 4.500 | 4.500 | 271,800 |
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.