Founders Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 4.700 | 4.700 | 4.450 | 4.500 | 4.500 | 271,800 |
| 2026-01-28 | 4.850 | 4.860 | 4.620 | 4.740 | 4.740 | 212,200 |
| 2026-01-27 | 5.030 | 5.050 | 4.640 | 4.760 | 4.760 | 434,400 |
| 2026-01-26 | 4.940 | 5.030 | 4.750 | 5.030 | 5.030 | 489,800 |
| 2026-01-23 | 5.100 | 5.110 | 4.870 | 4.920 | 4.920 | 217,800 |
| 2026-01-22 | 4.950 | 5.070 | 4.930 | 5.050 | 5.050 | 263,700 |
| 2026-01-21 | 4.990 | 4.990 | 4.750 | 4.850 | 4.850 | 429,500 |
| 2026-01-20 | 5.000 | 5.000 | 4.720 | 4.890 | 4.890 | 455,900 |
| 2026-01-19 | 5.050 | 5.070 | 4.870 | 4.950 | 4.950 | 135,814 |
| 2026-01-16 | 4.950 | 4.980 | 4.830 | 4.960 | 4.960 | 138,210 |
| 2026-01-15 | 4.800 | 5.080 | 4.750 | 4.860 | 4.860 | 336,246 |
| 2026-01-14 | 4.800 | 4.890 | 4.730 | 4.800 | 4.800 | 314,408 |
| 2026-01-13 | 4.750 | 4.870 | 4.680 | 4.710 | 4.710 | 202,969 |
| 2026-01-12 | 4.620 | 4.770 | 4.620 | 4.730 | 4.730 | 129,133 |
| 2026-01-09 | 4.450 | 4.650 | 4.440 | 4.650 | 4.650 | 72,178 |
| 2026-01-08 | 4.500 | 4.500 | 4.350 | 4.420 | 4.420 | 64,810 |
| 2026-01-07 | 4.450 | 4.500 | 4.390 | 4.470 | 4.470 | 153,244 |
| 2026-01-06 | 4.300 | 4.550 | 4.260 | 4.550 | 4.550 | 162,087 |
| 2026-01-05 | 4.340 | 4.450 | 4.150 | 4.250 | 4.250 | 118,524 |
| 2026-01-02 | 4.410 | 4.475 | 4.200 | 4.300 | 4.300 | 138,558 |
| 2025-12-31 | 4.500 | 4.585 | 4.400 | 4.450 | 4.450 | 37,693 |
| 2025-12-30 | 4.500 | 4.590 | 4.450 | 4.520 | 4.520 | 75,763 |
| 2025-12-29 | 4.700 | 4.720 | 4.480 | 4.480 | 4.480 | 107,830 |
| 2025-12-24 | 4.460 | 4.750 | 4.460 | 4.730 | 4.730 | 78,086 |
| 2025-12-23 | 4.650 | 4.670 | 4.490 | 4.600 | 4.600 | 80,838 |
| 2025-12-22 | 4.420 | 4.570 | 4.420 | 4.530 | 4.530 | 152,130 |
| 2025-12-19 | 4.260 | 4.560 | 4.250 | 4.370 | 4.370 | 308,939 |
| 2025-12-18 | 4.240 | 4.260 | 4.050 | 4.220 | 4.220 | 315,403 |
| 2025-12-17 | 4.300 | 4.350 | 4.230 | 4.240 | 4.240 | 156,062 |
| 2025-12-16 | 4.550 | 4.550 | 4.300 | 4.300 | 4.300 | 101,577 |
| 2025-12-15 | 4.650 | 4.720 | 4.410 | 4.570 | 4.570 | 168,638 |
| 2025-12-12 | 4.750 | 4.770 | 4.600 | 4.720 | 4.720 | 99,433 |
| 2025-12-11 | 4.580 | 4.840 | 4.570 | 4.750 | 4.750 | 210,246 |
| 2025-12-10 | 4.700 | 4.800 | 4.590 | 4.590 | 4.590 | 155,178 |
| 2025-12-09 | 4.750 | 4.780 | 4.650 | 4.650 | 4.650 | 89,533 |
| 2025-12-08 | 4.820 | 4.850 | 4.660 | 4.660 | 4.660 | 97,437 |
| 2025-12-05 | 4.770 | 4.920 | 4.740 | 4.800 | 4.800 | 481,693 |
| 2025-12-04 | 4.800 | 4.800 | 4.600 | 4.700 | 4.700 | 96,679 |
| 2025-12-03 | 4.620 | 4.860 | 4.550 | 4.760 | 4.760 | 247,665 |
| 2025-12-02 | 4.400 | 4.670 | 4.330 | 4.605 | 4.605 | 565,997 |
| 2025-12-01 | 4.350 | 4.450 | 4.280 | 4.350 | 4.350 | 243,897 |
| 2025-11-28 | 4.280 | 4.420 | 4.270 | 4.350 | 4.350 | 163,114 |
| 2025-11-27 | 4.340 | 4.340 | 4.280 | 4.290 | 4.290 | 8,214 |
| 2025-11-26 | 4.290 | 4.300 | 4.200 | 4.290 | 4.290 | 104,734 |
| 2025-11-25 | 4.310 | 4.350 | 4.220 | 4.260 | 4.260 | 116,337 |
| 2025-11-24 | 4.180 | 4.340 | 4.180 | 4.340 | 4.340 | 116,167 |
| 2025-11-21 | 4.180 | 4.300 | 4.080 | 4.180 | 4.180 | 163,936 |
| 2025-11-20 | 4.420 | 4.490 | 4.200 | 4.330 | 4.330 | 164,396 |
| 2025-11-19 | 4.450 | 4.570 | 4.330 | 4.350 | 4.350 | 142,876 |
| 2025-11-18 | 4.300 | 4.450 | 4.290 | 4.430 | 4.430 | 270,324 |
| 2025-11-17 | 4.290 | 4.400 | 4.200 | 4.270 | 4.270 | 192,933 |
| 2025-11-14 | 4.100 | 4.220 | 4.030 | 4.220 | 4.220 | 64,180 |
| 2025-11-13 | 4.240 | 4.280 | 4.180 | 4.250 | 4.250 | 91,578 |
| 2025-11-12 | 4.000 | 4.300 | 4.000 | 4.200 | 4.200 | 112,256 |
| 2025-11-11 | 4.020 | 4.090 | 3.920 | 4.040 | 4.040 | 79,170 |
| 2025-11-10 | 3.920 | 4.030 | 3.880 | 3.900 | 3.900 | 125,817 |
| 2025-11-07 | 3.800 | 4.020 | 3.710 | 3.900 | 3.900 | 179,165 |
| 2025-11-06 | 3.700 | 3.850 | 3.700 | 3.840 | 3.840 | 276,935 |
| 2025-11-05 | 3.850 | 3.870 | 3.630 | 3.680 | 3.680 | 269,952 |
| 2025-11-04 | 3.800 | 3.890 | 3.750 | 3.820 | 3.820 | 205,616 |
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.