Fuerte Metals Corp. (TSXV:FMT)
Canada
· Delayed Price · Currency is CAD 1.350
+0.080 (6.30%)
Aug 8, 2025, 4:00 PM EDT
Fuerte Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | 5,201 |
| Aug 12, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | - | -4.48% | 8,200 |
| Aug 11, 2025 | 1.32 | 1.39 | 1.30 | 1.34 | - | -0.74% | 27,132 |
| Aug 8, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | - | 6.30% | 32,908 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | - | -0.78% | 11,100 |
| Aug 6, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | - | - | 2,800 |
| Aug 5, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | - | 6.67% | 20,900 |
| Aug 1, 2025 | 1.14 | 1.20 | 1.14 | 1.20 | - | - | 26,300 |
| Jul 31, 2025 | 1.20 | 1.20 | 1.15 | 1.20 | - | - | 18,900 |
| Jul 30, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | - | - | 27,600 |
| Jul 29, 2025 | 1.22 | 1.22 | 1.16 | 1.20 | - | - | 17,200 |
| Jul 28, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | - | 3.45% | 12,233 |
| Jul 25, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | - | -1.69% | 5,900 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | - | -1.67% | 10,000 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | - | - | 5,000 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1.69% | 4,900 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.10 | 1.18 | - | -3.28% | 27,100 |
| Jul 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | -1.61% | 14,800 |
| Jul 17, 2025 | 1.22 | 1.24 | 1.17 | 1.24 | - | 0.81% | 62,283 |
| Jul 16, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | - | 2.50% | 16,100 |
| Jul 15, 2025 | 1.23 | 1.24 | 1.20 | 1.20 | - | -1.64% | 14,028 |
| Jul 14, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | - | 3.39% | 62,070 |
| Jul 11, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | - | 5.36% | 11,100 |
| Jul 10, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | - | 3.70% | 9,600 |
| Jul 9, 2025 | 1.01 | 1.08 | 1.01 | 1.08 | - | 5.88% | 216,300 |
| Jul 8, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | - | 2.00% | 29,502 |
| Jul 7, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | - | 145,405 |
| Jul 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -1.96% | 99,960 |
| Jul 3, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | - | 2.00% | 2,025 |
| Jul 2, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | - | -0.99% | 20,500 |
| Jun 30, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | - | 7,333 |
| Jun 27, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | - | -0.98% | 129,833 |
| Jun 26, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | 0.99% | 1,000 |
| Jun 25, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | - | - | 22,100 |
| Jun 24, 2025 | 1.00 | 1.05 | 1.00 | 1.01 | - | - | 204,100 |
| Jun 23, 2025 | 1.02 | 1.05 | 1.00 | 1.01 | - | - | 118,039 |
| Jun 20, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | - | -0.98% | 99,090 |
| Jun 19, 2025 | 1.00 | 1.02 | 0.92 | 1.02 | - | - | 64,900 |
| Jun 18, 2025 | 1.00 | 1.04 | 0.98 | 1.02 | - | 2.00% | 352,100 |
| Jun 17, 2025 | 0.94 | 1.04 | 0.94 | 1.00 | - | 7.53% | 237,620 |
| Jun 16, 2025 | 0.82 | 0.93 | 0.82 | 0.93 | - | 17.72% | 962,000 |
| Jun 13, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | -1.25% | 159,000 |
| Jun 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 63,500 |
| Jun 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 66,592 |
| Jun 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 72,587 |
| Jun 9, 2025 | 0.78 | 0.80 | 0.76 | 0.80 | - | 1.27% | 101,050 |
| Jun 6, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | - | 3.95% | 14,800 |
| Jun 5, 2025 | 0.73 | 0.76 | 0.72 | 0.76 | - | 2.70% | 130,500 |
| Jun 4, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | - | -1.33% | 13,700 |
| Jun 3, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | - | - | 77,000 |