Founders Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.590 | 4.590 | 4.230 | 4.340 | 4.340 | 92,928 |
| 2025-05-09 | 4.460 | 4.640 | 4.460 | 4.530 | 4.530 | 55,551 |
| 2025-05-08 | 4.460 | 4.585 | 4.300 | 4.480 | 4.480 | 61,207 |
| 2025-05-07 | 4.820 | 4.825 | 4.430 | 4.465 | 4.465 | 115,804 |
| 2025-05-06 | 4.670 | 4.860 | 4.520 | 4.860 | 4.860 | 246,838 |
| 2025-05-05 | 4.320 | 4.680 | 4.310 | 4.680 | 4.680 | 224,246 |
| 2025-05-02 | 4.240 | 4.380 | 4.180 | 4.330 | 4.330 | 119,673 |
| 2025-05-01 | 4.340 | 4.340 | 4.160 | 4.170 | 4.170 | 92,039 |
| 2025-04-30 | 4.530 | 4.530 | 4.280 | 4.280 | 4.280 | 118,007 |
| 2025-04-29 | 4.520 | 4.560 | 4.350 | 4.560 | 4.560 | 97,576 |
| 2025-04-28 | 4.550 | 4.680 | 4.450 | 4.550 | 4.550 | 76,504 |
| 2025-04-25 | 4.460 | 4.660 | 4.460 | 4.560 | 4.560 | 111,725 |
| 2025-04-24 | 4.600 | 4.700 | 4.500 | 4.700 | 4.700 | 204,778 |
| 2025-04-23 | 4.710 | 4.750 | 4.440 | 4.580 | 4.580 | 140,946 |
| 2025-04-22 | 5.100 | 5.100 | 4.690 | 4.690 | 4.690 | 216,554 |
| 2025-04-21 | 5.170 | 5.250 | 4.880 | 5.030 | 5.030 | 183,428 |
| 2025-04-17 | 5.480 | 5.480 | 4.700 | 4.700 | 4.700 | 311,209 |
| 2025-04-16 | 5.530 | 5.850 | 5.450 | 5.500 | 5.500 | 215,896 |
| 2025-04-15 | 5.660 | 5.660 | 5.420 | 5.515 | 5.515 | 65,868 |
| 2025-04-14 | 5.750 | 5.800 | 5.480 | 5.580 | 5.580 | 222,300 |
| 2025-04-11 | 5.080 | 5.750 | 5.080 | 5.750 | 5.750 | 423,274 |
| 2025-04-10 | 4.650 | 5.150 | 4.510 | 5.150 | 5.150 | 269,130 |
| 2025-04-09 | 4.290 | 4.650 | 4.290 | 4.610 | 4.610 | 375,873 |
| 2025-04-08 | 4.770 | 4.840 | 4.220 | 4.240 | 4.240 | 265,399 |
| 2025-04-07 | 4.320 | 4.830 | 4.310 | 4.630 | 4.630 | 624,247 |
| 2025-04-04 | 5.200 | 5.200 | 4.450 | 4.650 | 4.650 | 624,329 |
| 2025-04-03 | 5.350 | 5.420 | 5.190 | 5.260 | 5.260 | 297,722 |
| 2025-04-02 | 5.350 | 5.510 | 5.310 | 5.510 | 5.510 | 182,140 |
| 2025-04-01 | 5.830 | 5.830 | 5.360 | 5.380 | 5.380 | 175,908 |
| 2025-03-31 | 5.750 | 5.900 | 5.440 | 5.790 | 5.790 | 445,359 |
| 2025-03-28 | 6.000 | 6.020 | 5.650 | 5.710 | 5.710 | 444,474 |
| 2025-03-27 | 5.710 | 6.080 | 5.700 | 6.000 | 6.000 | 442,846 |
| 2025-03-26 | 5.790 | 5.820 | 5.700 | 5.770 | 5.770 | 211,515 |
| 2025-03-25 | 5.780 | 5.810 | 5.600 | 5.750 | 5.750 | 236,353 |
| 2025-03-24 | 5.700 | 5.780 | 5.570 | 5.660 | 5.660 | 127,448 |
| 2025-03-21 | 5.890 | 5.890 | 5.640 | 5.660 | 5.660 | 112,987 |
| 2025-03-20 | 5.930 | 5.950 | 5.720 | 5.920 | 5.920 | 79,655 |
| 2025-03-19 | 6.050 | 6.130 | 5.840 | 5.890 | 5.890 | 206,408 |
| 2025-03-18 | 5.800 | 6.080 | 5.790 | 6.080 | 6.080 | 725,452 |
| 2025-03-17 | 5.550 | 5.750 | 5.550 | 5.740 | 5.740 | 364,453 |
| 2025-03-14 | 5.590 | 5.630 | 5.470 | 5.500 | 5.500 | 145,643 |
| 2025-03-13 | 5.380 | 5.600 | 5.310 | 5.550 | 5.550 | 291,556 |
| 2025-03-12 | 5.190 | 5.400 | 5.190 | 5.400 | 5.400 | 220,924 |
| 2025-03-11 | 5.160 | 5.450 | 5.150 | 5.190 | 5.190 | 225,814 |
| 2025-03-10 | 5.380 | 5.400 | 5.000 | 5.100 | 5.100 | 181,611 |
| 2025-03-07 | 5.290 | 5.480 | 5.250 | 5.430 | 5.430 | 188,747 |
| 2025-03-06 | 5.500 | 5.500 | 5.230 | 5.240 | 5.240 | 118,216 |
| 2025-03-05 | 5.470 | 5.620 | 5.370 | 5.500 | 5.500 | 225,472 |
| 2025-03-04 | 5.650 | 5.650 | 5.330 | 5.450 | 5.450 | 243,168 |
| 2025-03-03 | 5.680 | 5.850 | 5.580 | 5.660 | 5.660 | 59,037 |
| 2025-02-28 | 5.580 | 5.740 | 5.450 | 5.680 | 5.680 | 101,829 |
| 2025-02-27 | 5.740 | 5.760 | 5.510 | 5.630 | 5.630 | 615,755 |
| 2025-02-26 | 5.760 | 5.840 | 5.680 | 5.750 | 5.750 | 85,929 |
| 2025-02-25 | 5.800 | 5.850 | 5.600 | 5.750 | 5.750 | 109,038 |
| 2025-02-24 | 5.950 | 6.040 | 5.750 | 5.820 | 5.820 | 81,686 |
| 2025-02-21 | 5.720 | 6.250 | 5.610 | 5.900 | 5.900 | 253,187 |
| 2025-02-20 | 5.510 | 5.820 | 5.510 | 5.750 | 5.750 | 647,073 |
| 2025-02-19 | 5.340 | 5.570 | 5.250 | 5.400 | 5.400 | 112,514 |
| 2025-02-18 | 5.300 | 5.450 | 5.250 | 5.340 | 5.340 | 138,899 |
| 2025-02-14 | 5.360 | 5.360 | 5.130 | 5.240 | 5.240 | 174,289 |
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.