Founders Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 4.200 | 4.320 | 4.110 | 4.110 | 4.110 | 83,796 |
| 2024-11-15 | 3.940 | 4.180 | 3.940 | 4.150 | 4.150 | 140,078 |
| 2024-11-14 | 3.800 | 4.080 | 3.800 | 4.040 | 4.040 | 161,465 |
| 2024-11-13 | 4.080 | 4.080 | 3.800 | 3.860 | 3.860 | 176,994 |
| 2024-11-12 | 4.110 | 4.180 | 3.840 | 4.060 | 4.060 | 135,141 |
| 2024-11-11 | 4.360 | 4.360 | 3.990 | 4.190 | 4.190 | 252,934 |
| 2024-11-08 | 4.490 | 4.500 | 4.280 | 4.400 | 4.400 | 226,109 |
| 2024-11-07 | 4.000 | 4.580 | 3.900 | 4.450 | 4.450 | 840,435 |
| 2024-11-06 | 3.820 | 3.980 | 3.720 | 3.980 | 3.980 | 299,458 |
| 2024-11-05 | 3.730 | 3.970 | 3.700 | 3.850 | 3.850 | 132,137 |
| 2024-11-04 | 3.750 | 3.870 | 3.640 | 3.710 | 3.710 | 112,351 |
| 2024-11-01 | 3.900 | 3.930 | 3.580 | 3.700 | 3.700 | 128,534 |
| 2024-10-31 | 3.900 | 3.970 | 3.750 | 3.930 | 3.930 | 211,472 |
| 2024-10-30 | 3.940 | 4.040 | 3.780 | 4.000 | 4.000 | 898,440 |
| 2024-10-29 | 3.700 | 4.020 | 3.700 | 3.990 | 3.990 | 374,933 |
| 2024-10-28 | 3.730 | 3.780 | 3.600 | 3.660 | 3.660 | 173,820 |
| 2024-10-25 | 3.650 | 3.880 | 3.570 | 3.730 | 3.730 | 403,624 |
| 2024-10-24 | 3.650 | 3.750 | 3.620 | 3.660 | 3.660 | 160,447 |
| 2024-10-23 | 3.590 | 3.620 | 3.350 | 3.620 | 3.620 | 138,425 |
| 2024-10-22 | 3.690 | 3.800 | 3.520 | 3.550 | 3.550 | 380,068 |
| 2024-10-21 | 3.450 | 3.590 | 3.280 | 3.590 | 3.590 | 340,362 |
| 2024-10-18 | 3.180 | 3.400 | 3.100 | 3.310 | 3.310 | 265,576 |
| 2024-10-17 | 2.920 | 3.130 | 2.880 | 3.130 | 3.130 | 411,789 |
| 2024-10-16 | 2.870 | 2.960 | 2.850 | 2.900 | 2.900 | 70,857 |
| 2024-10-15 | 2.870 | 2.890 | 2.780 | 2.880 | 2.880 | 207,991 |
| 2024-10-11 | 2.790 | 2.950 | 2.760 | 2.830 | 2.830 | 255,777 |
| 2024-10-10 | 2.520 | 2.770 | 2.500 | 2.750 | 2.750 | 464,010 |
| 2024-10-09 | 2.600 | 2.620 | 2.450 | 2.450 | 2.450 | 108,599 |
| 2024-10-08 | 2.600 | 2.650 | 2.550 | 2.620 | 2.620 | 100,425 |
| 2024-10-07 | 2.650 | 2.650 | 2.520 | 2.610 | 2.610 | 81,830 |
| 2024-10-04 | 2.530 | 2.680 | 2.500 | 2.650 | 2.650 | 180,275 |
| 2024-10-03 | 2.600 | 2.610 | 2.500 | 2.550 | 2.550 | 30,844 |
| 2024-10-02 | 2.640 | 2.640 | 2.550 | 2.570 | 2.570 | 33,470 |
| 2024-10-01 | 2.680 | 2.700 | 2.530 | 2.640 | 2.640 | 162,797 |
| 2024-09-30 | 2.550 | 2.550 | 2.390 | 2.550 | 2.550 | 130,146 |
| 2024-09-27 | 2.670 | 2.670 | 2.570 | 2.570 | 2.570 | 192,007 |
| 2024-09-26 | 2.630 | 2.690 | 2.630 | 2.650 | 2.650 | 41,610 |
| 2024-09-25 | 2.720 | 2.750 | 2.590 | 2.620 | 2.620 | 226,067 |
| 2024-09-24 | 2.780 | 2.780 | 2.560 | 2.720 | 2.720 | 211,731 |
| 2024-09-23 | 2.780 | 2.780 | 2.700 | 2.750 | 2.750 | 32,061 |
| 2024-09-20 | 2.580 | 2.780 | 2.550 | 2.760 | 2.760 | 80,567 |
| 2024-09-19 | 2.520 | 2.580 | 2.500 | 2.580 | 2.580 | 103,427 |
| 2024-09-18 | 2.580 | 2.580 | 2.450 | 2.510 | 2.510 | 137,619 |
| 2024-09-17 | 2.500 | 2.590 | 2.440 | 2.540 | 2.540 | 147,010 |
| 2024-09-16 | 2.510 | 2.530 | 2.390 | 2.470 | 2.470 | 208,171 |
| 2024-09-13 | 2.460 | 2.550 | 2.430 | 2.510 | 2.510 | 169,955 |
| 2024-09-12 | 2.280 | 2.450 | 2.270 | 2.420 | 2.420 | 88,109 |
| 2024-09-11 | 2.240 | 2.320 | 2.200 | 2.270 | 2.270 | 144,369 |
| 2024-09-10 | 2.230 | 2.290 | 2.230 | 2.250 | 2.250 | 35,865 |
| 2024-09-09 | 2.300 | 2.300 | 2.210 | 2.230 | 2.230 | 90,270 |
| 2024-09-06 | 2.350 | 2.400 | 2.210 | 2.220 | 2.220 | 172,293 |
| 2024-09-05 | 2.430 | 2.450 | 2.350 | 2.360 | 2.360 | 65,702 |
| 2024-09-04 | 2.560 | 2.600 | 2.410 | 2.460 | 2.460 | 56,702 |
| 2024-09-03 | 2.650 | 2.700 | 2.410 | 2.550 | 2.550 | 185,082 |
| 2024-08-30 | 2.730 | 2.750 | 2.700 | 2.740 | 2.740 | 47,369 |
| 2024-08-29 | 2.690 | 2.730 | 2.610 | 2.730 | 2.730 | 60,067 |
| 2024-08-28 | 2.650 | 2.650 | 2.570 | 2.600 | 2.600 | 32,993 |
| 2024-08-27 | 2.540 | 2.700 | 2.540 | 2.640 | 2.640 | 96,407 |
| 2024-08-26 | 2.750 | 2.750 | 2.550 | 2.550 | 2.550 | 152,303 |
| 2024-08-23 | 2.660 | 2.770 | 2.660 | 2.740 | 2.740 | 68,302 |
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.