Founders Metals Inc. (TSXV:FDR)
Canada
· Delayed Price · Currency is CAD 4.340
-0.190 (-4.19%)
May 12, 2025, 3:59 PM EDT
Founders Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.59 | 4.59 | 4.23 | 4.34 | 4.34 | -4.19% | 92,928 |
| May 9, 2025 | 4.46 | 4.64 | 4.46 | 4.53 | 4.53 | 1.12% | 55,551 |
| May 8, 2025 | 4.46 | 4.59 | 4.30 | 4.48 | 4.48 | 0.22% | 61,207 |
| May 7, 2025 | 4.82 | 4.83 | 4.43 | 4.47 | 4.47 | -8.02% | 115,804 |
| May 6, 2025 | 4.67 | 4.86 | 4.52 | 4.86 | 4.86 | 3.85% | 246,838 |
| May 5, 2025 | 4.32 | 4.68 | 4.31 | 4.68 | 4.68 | 8.08% | 224,246 |
| May 2, 2025 | 4.24 | 4.38 | 4.18 | 4.33 | 4.33 | 3.84% | 119,673 |
| May 1, 2025 | 4.34 | 4.34 | 4.16 | 4.17 | 4.17 | -2.57% | 92,039 |
| Apr 30, 2025 | 4.53 | 4.53 | 4.28 | 4.28 | 4.28 | -6.14% | 118,007 |
| Apr 29, 2025 | 4.52 | 4.56 | 4.35 | 4.56 | 4.56 | 0.22% | 97,576 |
| Apr 28, 2025 | 4.55 | 4.68 | 4.45 | 4.55 | 4.55 | -0.22% | 76,504 |
| Apr 25, 2025 | 4.46 | 4.66 | 4.46 | 4.56 | 4.56 | -2.98% | 111,725 |
| Apr 24, 2025 | 4.60 | 4.70 | 4.50 | 4.70 | 4.70 | 2.62% | 204,778 |
| Apr 23, 2025 | 4.71 | 4.75 | 4.44 | 4.58 | 4.58 | -2.35% | 140,946 |
| Apr 22, 2025 | 5.10 | 5.10 | 4.69 | 4.69 | 4.69 | -6.76% | 216,554 |
| Apr 21, 2025 | 5.17 | 5.25 | 4.88 | 5.03 | 5.03 | 7.02% | 183,428 |
| Apr 17, 2025 | 5.48 | 5.48 | 4.70 | 4.70 | 4.70 | -14.55% | 311,209 |
| Apr 16, 2025 | 5.53 | 5.85 | 5.45 | 5.50 | 5.50 | -0.36% | 216,196 |
| Apr 15, 2025 | 5.66 | 5.66 | 5.42 | 5.52 | 5.52 | -1.08% | 65,868 |
| Apr 14, 2025 | 5.75 | 5.80 | 5.48 | 5.58 | 5.58 | -2.96% | 222,300 |
| Apr 11, 2025 | 5.08 | 5.75 | 5.08 | 5.75 | 5.75 | 11.65% | 423,274 |
| Apr 10, 2025 | 4.65 | 5.15 | 4.51 | 5.15 | 5.15 | 11.71% | 269,130 |
| Apr 9, 2025 | 4.29 | 4.65 | 4.29 | 4.61 | 4.61 | 8.73% | 375,873 |
| Apr 8, 2025 | 4.77 | 4.84 | 4.22 | 4.24 | 4.24 | -8.42% | 265,399 |
| Apr 7, 2025 | 4.32 | 4.83 | 4.31 | 4.63 | 4.63 | -0.43% | 624,247 |
| Apr 4, 2025 | 5.20 | 5.20 | 4.45 | 4.65 | 4.65 | -11.60% | 624,329 |
| Apr 3, 2025 | 5.35 | 5.42 | 5.19 | 5.26 | 5.26 | -4.54% | 297,722 |
| Apr 2, 2025 | 5.35 | 5.51 | 5.31 | 5.51 | 5.51 | 2.42% | 182,140 |
| Apr 1, 2025 | 5.83 | 5.83 | 5.36 | 5.38 | 5.38 | -7.08% | 175,908 |
| Mar 31, 2025 | 5.75 | 5.90 | 5.44 | 5.79 | 5.79 | 1.40% | 445,359 |
| Mar 28, 2025 | 6.00 | 6.02 | 5.65 | 5.71 | 5.71 | -4.83% | 444,474 |
| Mar 27, 2025 | 5.71 | 6.08 | 5.70 | 6.00 | 6.00 | 3.99% | 442,846 |
| Mar 26, 2025 | 5.79 | 5.82 | 5.70 | 5.77 | 5.77 | 0.35% | 211,515 |
| Mar 25, 2025 | 5.78 | 5.81 | 5.60 | 5.75 | 5.75 | 1.59% | 236,353 |
| Mar 24, 2025 | 5.70 | 5.78 | 5.57 | 5.66 | 5.66 | - | 127,448 |
| Mar 21, 2025 | 5.89 | 5.89 | 5.64 | 5.66 | 5.66 | -4.39% | 112,987 |
| Mar 20, 2025 | 5.93 | 5.95 | 5.72 | 5.92 | 5.92 | 0.51% | 79,655 |
| Mar 19, 2025 | 6.05 | 6.13 | 5.84 | 5.89 | 5.89 | -3.13% | 206,408 |
| Mar 18, 2025 | 5.80 | 6.08 | 5.79 | 6.08 | 6.08 | 5.92% | 725,452 |
| Mar 17, 2025 | 5.55 | 5.75 | 5.55 | 5.74 | 5.74 | 4.36% | 364,453 |
| Mar 14, 2025 | 5.59 | 5.63 | 5.47 | 5.50 | 5.50 | -0.90% | 145,643 |
| Mar 13, 2025 | 5.38 | 5.60 | 5.31 | 5.55 | 5.55 | 2.78% | 291,556 |
| Mar 12, 2025 | 5.19 | 5.40 | 5.19 | 5.40 | 5.40 | 4.05% | 220,924 |
| Mar 11, 2025 | 5.16 | 5.45 | 5.15 | 5.19 | 5.19 | 1.76% | 225,814 |
| Mar 10, 2025 | 5.38 | 5.40 | 5.00 | 5.10 | 5.10 | -6.08% | 181,611 |
| Mar 7, 2025 | 5.29 | 5.48 | 5.25 | 5.43 | 5.43 | 3.63% | 188,747 |
| Mar 6, 2025 | 5.50 | 5.50 | 5.23 | 5.24 | 5.24 | -4.73% | 118,216 |
| Mar 5, 2025 | 5.47 | 5.62 | 5.37 | 5.50 | 5.50 | 0.92% | 225,472 |
| Mar 4, 2025 | 5.65 | 5.65 | 5.33 | 5.45 | 5.45 | -3.71% | 243,168 |
| Mar 3, 2025 | 5.68 | 5.85 | 5.58 | 5.66 | 5.66 | -0.35% | 59,037 |