Founders Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.550 | 3.660 | 3.475 | 3.640 | 3.640 | 289,094 |
| 2025-10-30 | 3.340 | 3.540 | 3.280 | 3.500 | 3.500 | 251,349 |
| 2025-10-29 | 3.390 | 3.390 | 3.150 | 3.340 | 3.340 | 261,867 |
| 2025-10-28 | 3.360 | 3.440 | 3.270 | 3.340 | 3.340 | 148,583 |
| 2025-10-27 | 3.400 | 3.450 | 3.280 | 3.430 | 3.430 | 531,655 |
| 2025-10-24 | 3.550 | 3.560 | 3.400 | 3.400 | 3.400 | 178,375 |
| 2025-10-23 | 3.640 | 3.780 | 3.370 | 3.510 | 3.510 | 1,475,229 |
| 2025-10-22 | 3.550 | 3.690 | 3.330 | 3.600 | 3.600 | 223,428 |
| 2025-10-21 | 3.750 | 3.750 | 3.390 | 3.530 | 3.530 | 354,152 |
| 2025-10-20 | 3.910 | 3.940 | 3.750 | 3.850 | 3.850 | 206,308 |
| 2025-10-17 | 4.100 | 4.100 | 3.750 | 3.780 | 3.780 | 215,292 |
| 2025-10-16 | 4.330 | 4.340 | 4.100 | 4.130 | 4.130 | 175,020 |
| 2025-10-15 | 4.330 | 4.400 | 4.140 | 4.380 | 4.380 | 659,789 |
| 2025-10-14 | 4.190 | 4.290 | 4.110 | 4.250 | 4.250 | 164,950 |
| 2025-10-10 | 4.300 | 4.400 | 4.110 | 4.160 | 4.160 | 392,192 |
| 2025-10-09 | 4.570 | 4.570 | 4.230 | 4.370 | 4.370 | 336,375 |
| 2025-10-08 | 4.340 | 4.620 | 4.330 | 4.580 | 4.580 | 199,119 |
| 2025-10-07 | 4.500 | 4.550 | 4.210 | 4.330 | 4.330 | 60,669 |
| 2025-10-06 | 4.300 | 4.575 | 4.200 | 4.500 | 4.500 | 224,810 |
| 2025-10-03 | 4.200 | 4.350 | 4.150 | 4.250 | 4.250 | 59,765 |
| 2025-10-02 | 4.350 | 4.350 | 3.990 | 4.220 | 4.220 | 145,280 |
| 2025-10-01 | 4.280 | 4.430 | 4.170 | 4.350 | 4.350 | 241,095 |
| 2025-09-30 | 4.240 | 4.260 | 4.100 | 4.260 | 4.260 | 98,135 |
| 2025-09-29 | 4.070 | 4.290 | 4.050 | 4.240 | 4.240 | 348,607 |
| 2025-09-26 | 3.950 | 4.050 | 3.940 | 4.020 | 4.020 | 569,670 |
| 2025-09-25 | 3.930 | 4.090 | 3.870 | 3.950 | 3.950 | 1,497,849 |
| 2025-09-24 | 4.210 | 4.210 | 3.850 | 3.980 | 3.980 | 218,818 |
| 2025-09-23 | 3.950 | 4.250 | 3.740 | 4.160 | 4.160 | 522,813 |
| 2025-09-22 | 3.950 | 4.000 | 3.860 | 3.960 | 3.960 | 194,749 |
| 2025-09-19 | 3.750 | 3.940 | 3.750 | 3.880 | 3.880 | 230,499 |
| 2025-09-18 | 3.830 | 3.840 | 3.700 | 3.730 | 3.730 | 180,231 |
| 2025-09-17 | 3.780 | 3.880 | 3.750 | 3.840 | 3.840 | 96,500 |
| 2025-09-16 | 4.130 | 4.130 | 3.840 | 3.880 | 3.880 | 142,009 |
| 2025-09-15 | 4.060 | 4.240 | 4.000 | 4.100 | 4.100 | 250,295 |
| 2025-09-12 | 4.040 | 4.170 | 3.970 | 4.000 | 4.000 | 141,241 |
| 2025-09-11 | 4.140 | 4.240 | 3.980 | 4.000 | 4.000 | 124,413 |
| 2025-09-10 | 4.200 | 4.210 | 4.060 | 4.100 | 4.100 | 171,675 |
| 2025-09-09 | 4.400 | 4.450 | 4.220 | 4.220 | 4.220 | 102,724 |
| 2025-09-08 | 4.380 | 4.490 | 4.290 | 4.390 | 4.390 | 94,349 |
| 2025-09-05 | 4.070 | 4.470 | 4.070 | 4.330 | 4.330 | 167,798 |
| 2025-09-04 | 4.060 | 4.100 | 3.900 | 3.990 | 3.990 | 147,487 |
| 2025-09-03 | 4.200 | 4.250 | 3.970 | 4.060 | 4.060 | 258,876 |
| 2025-09-02 | 4.180 | 4.350 | 4.100 | 4.120 | 4.120 | 146,222 |
| 2025-08-29 | 3.900 | 4.340 | 3.890 | 4.100 | 4.100 | 316,975 |
| 2025-08-28 | 3.660 | 3.850 | 3.510 | 3.800 | 3.800 | 264,978 |
| 2025-08-27 | 3.640 | 3.640 | 3.560 | 3.620 | 3.620 | 129,889 |
| 2025-08-26 | 3.640 | 3.680 | 3.590 | 3.620 | 3.620 | 88,617 |
| 2025-08-25 | 3.710 | 3.710 | 3.580 | 3.610 | 3.610 | 78,339 |
| 2025-08-22 | 3.500 | 3.710 | 3.470 | 3.700 | 3.700 | 164,638 |
| 2025-08-21 | 3.400 | 3.560 | 3.350 | 3.500 | 3.500 | 281,453 |
| 2025-08-20 | 3.080 | 3.460 | 3.080 | 3.320 | 3.320 | 236,605 |
| 2025-08-19 | 3.170 | 3.170 | 2.890 | 3.140 | 3.140 | 328,711 |
| 2025-08-18 | 2.960 | 3.140 | 2.940 | 3.090 | 3.090 | 140,971 |
| 2025-08-15 | 2.700 | 3.190 | 2.680 | 2.950 | 2.950 | 218,138 |
| 2025-08-14 | 2.900 | 2.900 | 2.530 | 2.690 | 2.690 | 969,188 |
| 2025-08-13 | 2.960 | 3.000 | 2.840 | 2.880 | 2.880 | 258,386 |
| 2025-08-12 | 3.040 | 3.040 | 2.850 | 2.970 | 2.970 | 164,150 |
| 2025-08-11 | 2.940 | 3.050 | 2.810 | 3.030 | 3.030 | 211,419 |
| 2025-08-08 | 3.120 | 3.120 | 2.940 | 2.950 | 2.950 | 160,200 |
| 2025-08-07 | 3.240 | 3.260 | 2.850 | 3.125 | 3.125 | 276,661 |
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.