Founders Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.800 | 7.800 | 7.590 | 7.690 | 7.690 | 68,947 |
| 2026-10-15 | 7.570 | 7.900 | 7.540 | 7.800 | 7.800 | 163,100 |
| 2026-10-14 | 8.120 | 8.150 | 7.550 | 7.550 | 7.550 | 173,100 |
| 2026-10-13 | 8.470 | 8.590 | 8.150 | 8.210 | 8.210 | 196,500 |
| 2026-10-09 | 8.310 | 8.500 | 8.190 | 8.470 | 8.470 | 108,300 |
| 2026-10-08 | 8.470 | 8.550 | 8.150 | 8.280 | 8.280 | 147,900 |
| 2026-10-07 | 8.200 | 8.550 | 8.130 | 8.450 | 8.450 | 505,700 |
| 2026-10-06 | 8.250 | 8.480 | 8.100 | 8.200 | 8.200 | 354,300 |
| 2026-10-05 | 8.300 | 8.350 | 8.090 | 8.250 | 8.250 | 301,800 |
| 2026-10-02 | 7.900 | 8.350 | 7.880 | 8.250 | 8.250 | 905,000 |
| 2026-10-01 | 7.400 | 7.940 | 7.350 | 7.700 | 7.700 | 994,300 |
| 2026-09-30 | 6.810 | 7.200 | 6.810 | 7.200 | 7.200 | 223,100 |
| 2026-09-29 | 6.780 | 6.970 | 6.740 | 6.810 | 6.810 | 111,400 |
| 2026-09-28 | 7.040 | 7.160 | 6.750 | 6.800 | 6.800 | 144,700 |
| 2026-09-25 | 7.040 | 7.320 | 6.900 | 7.170 | 7.170 | 178,100 |
| 2026-09-24 | 6.950 | 7.045 | 6.850 | 7.000 | 7.000 | 195,500 |
| 2026-09-23 | 6.800 | 6.950 | 6.530 | 6.950 | 6.950 | 117,600 |
| 2026-09-22 | 6.700 | 6.850 | 6.400 | 6.800 | 6.800 | 209,400 |
| 2026-09-21 | 6.190 | 6.730 | 6.190 | 6.700 | 6.700 | 197,100 |
| 2026-09-18 | 5.930 | 6.270 | 5.750 | 6.080 | 6.080 | 1,307,000 |
| 2026-09-17 | 5.760 | 6.010 | 5.760 | 5.840 | 5.840 | 174,900 |
| 2026-09-16 | 5.900 | 5.950 | 5.430 | 5.650 | 5.650 | 306,000 |
| 2026-09-15 | 6.000 | 6.000 | 5.820 | 5.850 | 5.850 | 107,100 |
| 2026-09-14 | 6.000 | 6.150 | 5.890 | 5.980 | 5.980 | 111,900 |
| 2026-09-11 | 6.200 | 6.350 | 5.960 | 6.050 | 6.050 | 207,700 |
| 2026-09-10 | 6.530 | 6.530 | 6.100 | 6.180 | 6.180 | 138,300 |
| 2026-09-09 | 6.100 | 6.890 | 6.100 | 6.550 | 6.550 | 557,300 |
| 2026-09-08 | 5.900 | 6.050 | 5.800 | 5.940 | 5.940 | 48,500 |
| 2026-09-04 | 5.950 | 5.970 | 5.800 | 5.940 | 5.940 | 52,600 |
| 2026-09-03 | 5.900 | 6.040 | 5.750 | 5.910 | 5.910 | 104,900 |
| 2026-09-02 | 5.610 | 5.960 | 5.610 | 5.880 | 5.880 | 145,000 |
| 2026-09-01 | 5.890 | 6.000 | 5.600 | 5.600 | 5.600 | 122,300 |
| 2026-08-31 | 6.050 | 6.050 | 5.840 | 5.940 | 5.940 | 206,700 |
| 2026-08-28 | 6.180 | 6.200 | 5.900 | 6.070 | 6.070 | 167,100 |
| 2026-08-27 | 6.500 | 6.500 | 6.100 | 6.220 | 6.220 | 169,100 |
| 2026-08-26 | 6.350 | 6.620 | 6.290 | 6.450 | 6.450 | 383,400 |
| 2026-08-25 | 6.050 | 6.340 | 6.040 | 6.330 | 6.330 | 301,200 |
| 2026-08-24 | 5.900 | 6.100 | 5.750 | 6.100 | 6.100 | 131,200 |
| 2026-08-21 | 6.050 | 6.100 | 5.835 | 5.940 | 5.940 | 238,800 |
| 2026-08-20 | 6.030 | 6.100 | 5.950 | 6.070 | 6.070 | 208,500 |
| 2026-08-19 | 5.850 | 6.100 | 5.810 | 6.060 | 6.060 | 390,000 |
| 2026-08-18 | 5.800 | 5.840 | 5.710 | 5.750 | 5.750 | 91,100 |
| 2026-08-17 | 5.600 | 5.850 | 5.540 | 5.850 | 5.850 | 217,300 |
| 2026-08-14 | 5.320 | 5.750 | 5.320 | 5.630 | 5.630 | 174,700 |
| 2026-08-13 | 5.430 | 5.430 | 5.160 | 5.370 | 5.370 | 169,000 |
| 2026-08-12 | 5.300 | 5.410 | 5.210 | 5.400 | 5.400 | 149,500 |
| 2026-08-11 | 5.120 | 5.250 | 5.030 | 5.190 | 5.190 | 147,200 |
| 2026-08-10 | 4.740 | 5.200 | 4.730 | 5.130 | 5.130 | 146,600 |
| 2026-08-07 | 4.950 | 4.970 | 4.620 | 4.740 | 4.740 | 150,800 |
| 2026-08-06 | 4.370 | 4.860 | 4.290 | 4.800 | 4.800 | 344,800 |
| 2026-08-05 | 4.180 | 4.340 | 4.160 | 4.330 | 4.330 | 193,300 |
| 2026-08-04 | 4.010 | 4.200 | 4.000 | 4.030 | 4.030 | 60,700 |
| 2026-07-31 | 4.150 | 4.150 | 3.940 | 3.960 | 3.960 | 31,700 |
| 2026-07-30 | 4.080 | 4.160 | 4.080 | 4.110 | 4.110 | 39,900 |
| 2026-07-29 | 4.230 | 4.230 | 4.050 | 4.050 | 4.050 | 64,600 |
| 2026-07-28 | 4.100 | 4.240 | 4.000 | 4.100 | 4.100 | 71,700 |
| 2026-07-27 | 4.110 | 4.120 | 4.000 | 4.050 | 4.050 | 46,400 |
| 2026-07-24 | 4.110 | 4.200 | 4.070 | 4.140 | 4.140 | 66,100 |
| 2026-07-23 | 4.150 | 4.240 | 4.000 | 4.110 | 4.110 | 86,400 |
| 2026-07-22 | 4.100 | 4.250 | 4.100 | 4.200 | 4.200 | 36,700 |
Page 1 of 21 · 1,257 trading daysOlder →
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.