Founders Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 3.450 | 3.450 | 3.120 | 3.180 | 3.180 | 164,600 |
| 2025-08-05 | 3.310 | 3.490 | 3.250 | 3.480 | 3.480 | 133,380 |
| 2025-08-01 | 3.270 | 3.530 | 3.220 | 3.220 | 3.220 | 230,648 |
| 2025-07-31 | 3.240 | 3.400 | 3.160 | 3.300 | 3.300 | 291,490 |
| 2025-07-30 | 3.110 | 3.200 | 3.080 | 3.200 | 3.200 | 431,032 |
| 2025-07-29 | 3.250 | 3.320 | 3.010 | 3.120 | 3.120 | 337,833 |
| 2025-07-28 | 3.450 | 3.490 | 3.250 | 3.270 | 3.270 | 173,734 |
| 2025-07-25 | 3.650 | 3.660 | 3.400 | 3.400 | 3.400 | 154,229 |
| 2025-07-24 | 3.600 | 3.730 | 3.560 | 3.640 | 3.640 | 48,532 |
| 2025-07-23 | 3.560 | 3.670 | 3.480 | 3.590 | 3.590 | 135,169 |
| 2025-07-22 | 3.610 | 3.700 | 3.460 | 3.530 | 3.530 | 130,374 |
| 2025-07-21 | 3.660 | 3.660 | 3.530 | 3.600 | 3.600 | 87,100 |
| 2025-07-18 | 3.550 | 3.740 | 3.550 | 3.600 | 3.600 | 143,890 |
| 2025-07-17 | 3.510 | 3.560 | 3.400 | 3.550 | 3.550 | 133,869 |
| 2025-07-16 | 3.350 | 3.540 | 3.330 | 3.510 | 3.510 | 48,695 |
| 2025-07-15 | 3.280 | 3.400 | 3.250 | 3.360 | 3.360 | 41,745 |
| 2025-07-14 | 3.400 | 3.480 | 3.260 | 3.300 | 3.300 | 63,578 |
| 2025-07-11 | 3.400 | 3.480 | 3.250 | 3.370 | 3.370 | 105,602 |
| 2025-07-10 | 3.470 | 3.470 | 3.150 | 3.460 | 3.460 | 184,214 |
| 2025-07-09 | 3.510 | 3.540 | 3.380 | 3.380 | 3.380 | 118,004 |
| 2025-07-08 | 3.600 | 3.600 | 3.350 | 3.450 | 3.450 | 299,351 |
| 2025-07-07 | 3.900 | 3.900 | 3.610 | 3.610 | 3.610 | 99,883 |
| 2025-07-04 | 3.950 | 3.960 | 3.840 | 3.900 | 3.900 | 49,434 |
| 2025-07-03 | 3.900 | 3.970 | 3.750 | 3.970 | 3.970 | 53,944 |
| 2025-07-02 | 4.100 | 4.220 | 3.860 | 3.890 | 3.890 | 151,605 |
| 2025-06-30 | 3.860 | 4.140 | 3.860 | 4.120 | 4.120 | 316,789 |
| 2025-06-27 | 3.970 | 4.000 | 3.850 | 3.850 | 3.850 | 128,258 |
| 2025-06-26 | 4.050 | 4.100 | 3.990 | 4.050 | 4.050 | 172,867 |
| 2025-06-25 | 4.070 | 4.090 | 3.970 | 4.080 | 4.080 | 225,076 |
| 2025-06-24 | 4.100 | 4.160 | 3.980 | 4.060 | 4.060 | 328,405 |
| 2025-06-23 | 4.250 | 4.250 | 3.790 | 3.900 | 3.900 | 486,835 |
| 2025-06-20 | 4.090 | 4.300 | 4.090 | 4.250 | 4.250 | 273,349 |
| 2025-06-19 | 4.090 | 4.090 | 3.910 | 4.060 | 4.060 | 185,405 |
| 2025-06-18 | 3.750 | 4.200 | 3.720 | 4.100 | 4.100 | 461,399 |
| 2025-06-17 | 4.080 | 4.080 | 3.660 | 3.750 | 3.750 | 353,909 |
| 2025-06-16 | 4.010 | 4.070 | 3.980 | 4.060 | 4.060 | 135,385 |
| 2025-06-13 | 4.420 | 4.470 | 4.060 | 4.060 | 4.060 | 208,107 |
| 2025-06-12 | 4.400 | 4.450 | 4.290 | 4.420 | 4.420 | 221,530 |
| 2025-06-11 | 4.400 | 4.420 | 4.270 | 4.350 | 4.350 | 88,450 |
| 2025-06-10 | 4.360 | 4.450 | 4.340 | 4.420 | 4.420 | 86,618 |
| 2025-06-09 | 4.220 | 4.370 | 4.120 | 4.370 | 4.370 | 129,488 |
| 2025-06-06 | 4.400 | 4.400 | 4.070 | 4.210 | 4.210 | 115,327 |
| 2025-06-05 | 4.500 | 4.560 | 4.300 | 4.350 | 4.350 | 119,931 |
| 2025-06-04 | 4.550 | 4.550 | 4.410 | 4.530 | 4.530 | 115,337 |
| 2025-06-03 | 4.550 | 4.590 | 4.440 | 4.540 | 4.540 | 125,807 |
| 2025-06-02 | 4.290 | 4.600 | 4.040 | 4.540 | 4.540 | 338,518 |
| 2025-05-30 | 4.550 | 4.600 | 4.350 | 4.380 | 4.380 | 65,477 |
| 2025-05-29 | 4.600 | 4.630 | 4.500 | 4.550 | 4.550 | 45,166 |
| 2025-05-28 | 4.610 | 4.640 | 4.460 | 4.640 | 4.640 | 61,238 |
| 2025-05-27 | 4.580 | 4.630 | 4.450 | 4.570 | 4.570 | 111,926 |
| 2025-05-26 | 4.700 | 4.700 | 4.580 | 4.600 | 4.600 | 21,309 |
| 2025-05-23 | 4.450 | 4.690 | 4.400 | 4.690 | 4.690 | 189,568 |
| 2025-05-22 | 4.660 | 4.660 | 4.350 | 4.440 | 4.440 | 55,610 |
| 2025-05-21 | 4.650 | 4.660 | 4.410 | 4.640 | 4.640 | 199,738 |
| 2025-05-20 | 4.000 | 4.620 | 3.950 | 4.620 | 4.620 | 203,231 |
| 2025-05-16 | 4.180 | 4.215 | 3.950 | 3.960 | 3.960 | 209,129 |
| 2025-05-15 | 4.160 | 4.190 | 4.100 | 4.140 | 4.140 | 123,649 |
| 2025-05-14 | 4.190 | 4.290 | 3.900 | 4.160 | 4.160 | 234,164 |
| 2025-05-13 | 4.360 | 4.400 | 4.210 | 4.210 | 4.210 | 33,002 |
| 2025-05-12 | 4.590 | 4.590 | 4.230 | 4.340 | 4.340 | 92,928 |
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.