Founders Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5.290 | 5.360 | 5.200 | 5.360 | 5.360 | 124,204 |
| 2025-02-12 | 5.280 | 5.320 | 5.160 | 5.300 | 5.300 | 84,285 |
| 2025-02-11 | 5.310 | 5.360 | 5.250 | 5.250 | 5.250 | 194,774 |
| 2025-02-10 | 5.350 | 5.510 | 5.220 | 5.350 | 5.350 | 77,223 |
| 2025-02-07 | 5.440 | 5.560 | 5.360 | 5.360 | 5.360 | 103,421 |
| 2025-02-06 | 5.450 | 5.500 | 5.360 | 5.450 | 5.450 | 54,302 |
| 2025-02-05 | 5.700 | 5.750 | 5.420 | 5.450 | 5.450 | 183,717 |
| 2025-02-04 | 5.750 | 5.850 | 5.640 | 5.760 | 5.760 | 103,662 |
| 2025-02-03 | 5.730 | 5.800 | 5.450 | 5.710 | 5.710 | 85,320 |
| 2025-01-31 | 5.720 | 5.820 | 5.550 | 5.700 | 5.700 | 106,117 |
| 2025-01-30 | 5.000 | 5.740 | 5.000 | 5.740 | 5.740 | 198,245 |
| 2025-01-29 | 4.800 | 5.010 | 4.800 | 4.950 | 4.950 | 205,382 |
| 2025-01-28 | 4.770 | 4.900 | 4.570 | 4.810 | 4.810 | 163,898 |
| 2025-01-27 | 5.000 | 5.000 | 4.750 | 4.850 | 4.850 | 147,334 |
| 2025-01-24 | 5.060 | 5.160 | 4.790 | 4.910 | 4.910 | 151,087 |
| 2025-01-23 | 5.150 | 5.150 | 5.010 | 5.080 | 5.080 | 73,618 |
| 2025-01-22 | 4.950 | 5.200 | 4.950 | 5.120 | 5.120 | 80,114 |
| 2025-01-21 | 5.010 | 5.150 | 4.850 | 4.950 | 4.950 | 160,743 |
| 2025-01-20 | 5.080 | 5.230 | 4.900 | 5.000 | 5.000 | 173,511 |
| 2025-01-17 | 5.490 | 5.490 | 5.180 | 5.180 | 5.180 | 57,560 |
| 2025-01-16 | 5.330 | 5.570 | 5.300 | 5.400 | 5.400 | 73,437 |
| 2025-01-15 | 5.820 | 5.820 | 5.340 | 5.340 | 5.340 | 157,327 |
| 2025-01-14 | 5.600 | 5.800 | 5.600 | 5.670 | 5.670 | 157,202 |
| 2025-01-13 | 5.680 | 5.680 | 5.500 | 5.600 | 5.600 | 79,540 |
| 2025-01-10 | 5.760 | 5.760 | 5.620 | 5.660 | 5.660 | 165,405 |
| 2025-01-09 | 5.820 | 5.890 | 5.730 | 5.750 | 5.750 | 68,266 |
| 2025-01-08 | 5.800 | 5.950 | 5.710 | 5.890 | 5.890 | 182,084 |
| 2025-01-07 | 5.700 | 5.880 | 5.550 | 5.780 | 5.780 | 150,398 |
| 2025-01-06 | 5.450 | 5.790 | 5.320 | 5.720 | 5.720 | 281,415 |
| 2025-01-03 | 5.070 | 5.440 | 5.000 | 5.410 | 5.410 | 255,227 |
| 2025-01-02 | 4.690 | 5.100 | 4.680 | 5.070 | 5.070 | 152,240 |
| 2024-12-31 | 4.450 | 4.700 | 4.450 | 4.650 | 4.650 | 39,265 |
| 2024-12-30 | 4.550 | 4.550 | 4.350 | 4.450 | 4.450 | 64,875 |
| 2024-12-27 | 4.670 | 4.670 | 4.470 | 4.550 | 4.550 | 126,446 |
| 2024-12-24 | 4.480 | 4.660 | 4.430 | 4.550 | 4.550 | 45,220 |
| 2024-12-23 | 4.500 | 4.500 | 4.350 | 4.450 | 4.450 | 59,305 |
| 2024-12-20 | 4.410 | 4.550 | 4.310 | 4.500 | 4.500 | 81,149 |
| 2024-12-19 | 4.650 | 4.650 | 4.350 | 4.400 | 4.400 | 96,964 |
| 2024-12-18 | 4.800 | 4.830 | 4.540 | 4.540 | 4.540 | 83,727 |
| 2024-12-17 | 4.710 | 4.820 | 4.570 | 4.820 | 4.820 | 57,562 |
| 2024-12-16 | 4.590 | 4.730 | 4.500 | 4.730 | 4.730 | 110,936 |
| 2024-12-13 | 4.670 | 4.670 | 4.300 | 4.590 | 4.590 | 131,664 |
| 2024-12-12 | 4.940 | 4.940 | 4.600 | 4.700 | 4.700 | 216,701 |
| 2024-12-11 | 4.350 | 5.000 | 4.330 | 4.980 | 4.980 | 519,698 |
| 2024-12-10 | 4.350 | 4.430 | 4.240 | 4.330 | 4.330 | 228,350 |
| 2024-12-09 | 4.400 | 4.400 | 4.240 | 4.330 | 4.330 | 100,459 |
| 2024-12-06 | 4.330 | 4.450 | 4.250 | 4.400 | 4.400 | 227,990 |
| 2024-12-05 | 4.050 | 4.450 | 3.930 | 4.410 | 4.410 | 324,962 |
| 2024-12-04 | 4.080 | 4.140 | 4.000 | 4.070 | 4.070 | 168,403 |
| 2024-12-03 | 3.880 | 4.130 | 3.860 | 4.080 | 4.080 | 302,062 |
| 2024-12-02 | 4.000 | 4.030 | 3.760 | 3.850 | 3.850 | 135,779 |
| 2024-11-29 | 4.000 | 4.050 | 3.900 | 4.030 | 4.030 | 87,680 |
| 2024-11-28 | 3.980 | 4.050 | 3.950 | 4.020 | 4.020 | 20,279 |
| 2024-11-27 | 3.920 | 4.000 | 3.900 | 3.980 | 3.980 | 23,778 |
| 2024-11-26 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 20,613 |
| 2024-11-25 | 4.170 | 4.170 | 3.850 | 4.050 | 4.050 | 79,317 |
| 2024-11-22 | 4.210 | 4.210 | 4.030 | 4.170 | 4.170 | 23,482 |
| 2024-11-21 | 4.490 | 4.490 | 4.160 | 4.200 | 4.200 | 120,680 |
| 2024-11-20 | 4.400 | 4.640 | 4.340 | 4.400 | 4.400 | 134,939 |
| 2024-11-19 | 4.150 | 4.430 | 4.150 | 4.400 | 4.400 | 175,563 |
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.