Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Founders Metals Inc. (FDMIF)

3.1100
+0.0100
+(0.32%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20253.07003.15003.05803.11003.110019,600
May 1, 20253.07003.07103.02503.03503.035010,100
Apr 30, 20253.21003.21003.11003.13303.133025,300
Apr 29, 20253.29003.29003.19003.19003.190021,300
Apr 28, 20253.33003.33003.32003.32003.32008,900
Apr 25, 20253.22003.32003.22003.27003.27004,300
Apr 24, 20253.34003.37003.25003.31403.31409,100
Apr 23, 20253.25003.40003.23603.30003.300045,800
Apr 22, 20253.61503.61503.42003.42003.420015,300
Apr 21, 20253.76003.76003.54203.64003.640096,200
Apr 17, 20253.94703.94703.70003.72003.7200112,600
Apr 16, 20254.03204.15003.95003.96003.960018,400
Apr 15, 20253.96003.98003.96003.98003.980012,200
Apr 14, 20254.13004.17503.95504.04004.040030,100
Apr 11, 20253.83804.12003.81804.11004.110038,700
Apr 10, 20253.27003.63003.26303.60103.601022,300
Apr 9, 20252.99003.27802.99003.27303.2730127,800
Apr 8, 20253.36503.37003.00003.00003.000091,700
Apr 7, 20253.28003.33303.09503.21003.2100174,900
Apr 4, 20253.70003.70003.15003.27003.2700143,400
Apr 3, 20253.79003.83303.72003.74003.740038,100
Apr 2, 20253.77003.82603.72403.81003.810022,000
Apr 1, 20253.94003.94003.76003.76003.760021,100
Mar 31, 20254.00504.10003.81004.09304.093063,200
Mar 28, 20254.22004.22003.97703.97703.977029,700
Mar 27, 20254.13204.20904.10004.20904.20904,000
Mar 26, 20254.04904.05004.03004.03704.03708,800
Mar 25, 20254.02004.05903.94004.02004.020018,100
Mar 24, 20253.99004.03903.95003.95003.95008,900
Mar 21, 20254.10004.10003.97004.00004.000023,000
Mar 20, 20254.10004.12504.05504.10004.100021,700
Mar 19, 20254.26004.26004.08004.12304.123049,800
Mar 18, 20254.07004.25004.07004.24004.240018,500
Mar 17, 20253.91004.02403.89004.02404.024048,200
Mar 14, 20253.89003.89003.83503.83503.835011,400
Mar 13, 20253.73503.90003.69103.83003.830036,800
Mar 12, 20253.60003.68303.60003.68303.683029,700
Mar 11, 20253.60003.64003.59003.60403.604023,300
Mar 10, 20253.70003.70003.52003.61803.618057,100
Mar 7, 20253.75003.80003.69203.80003.800017,200
Mar 6, 20253.84003.84003.68003.68003.680048,100
Mar 5, 20253.81603.90003.74003.90003.900031,000
Mar 4, 20253.90503.90503.70003.70003.700025,200
Mar 3, 20253.95004.08003.88603.88603.886017,100
Feb 28, 20253.80003.96003.80003.96003.96008,900
Feb 27, 20253.96003.96303.83503.88503.885016,700
Feb 26, 20254.02004.07004.00004.03004.030017,100
Feb 25, 20254.05004.05003.96004.01404.014025,000
Feb 24, 20254.17004.23504.05504.06004.060014,800
Feb 21, 20254.05004.36003.98604.16704.167022,100
Feb 20, 20253.91004.11003.90404.04004.040038,400
Feb 19, 20253.75603.84003.70003.83803.838028,400
Feb 18, 20253.70003.79603.70003.75003.750016,500
Feb 14, 20253.72703.76003.68003.68703.687018,600
Feb 13, 20253.67503.72003.67003.72003.72008,900
Feb 12, 20253.71003.71003.66503.71003.71007,000
Feb 11, 20253.74003.74003.72503.72603.72607,400
Feb 10, 20253.76003.83403.65703.75003.75007,100
Feb 7, 20253.78503.87003.76003.77003.770013,300
Feb 6, 20253.81503.81503.81503.81503.81501,700
Feb 5, 20253.96003.96003.81003.81003.810033,200
Feb 4, 20253.97004.00003.94104.00004.00007,600
Feb 3, 20253.90003.98003.78003.98003.980011,500
Jan 31, 20253.90003.96003.90003.95103.951016,000
Jan 30, 20253.71004.00003.68004.00004.000031,800
Jan 29, 20253.47903.47903.40003.44003.44007,700
Jan 28, 20253.32003.37003.18003.37003.370040,100
Jan 27, 20253.50003.50003.34803.38003.38007,700
Jan 24, 20253.53003.61003.38003.46003.460023,700
Jan 23, 20253.54003.54003.49003.52003.520016,300
Jan 22, 20253.57503.60003.53003.57003.570030,700
Jan 21, 20253.49003.61003.38003.46803.468047,100
Jan 17, 20253.77003.79003.61003.61003.61004,500
Jan 16, 20253.80003.85003.80003.81203.812032,900
Jan 15, 20253.96003.98003.74503.78103.78105,400
Jan 14, 20253.89004.04503.89003.94203.942022,400
Jan 13, 20253.87503.91803.87003.88203.882013,000
Jan 10, 20253.97503.97503.90003.92003.92006,300
Jan 8, 20254.04004.09003.98004.08004.080015,000
Jan 7, 20253.99004.06003.95604.04504.04502,000
Jan 6, 20253.79003.98003.75003.97003.970057,300
Jan 3, 20253.49503.75003.49503.75003.750028,900
Jan 2, 20253.31003.53003.30003.53003.530038,000
Dec 31, 20243.16003.26003.13003.23003.230017,000
Dec 30, 20243.11203.11203.07103.09003.09009,000
Dec 27, 20243.16003.16003.08003.12503.125010,300
Dec 26, 20243.15003.15003.15003.15003.1500600
Dec 24, 20243.12003.21003.12003.19003.190012,300
Dec 23, 20243.12003.13003.10503.11503.115015,300
Dec 20, 20243.04003.15503.04003.15503.155011,700
Dec 19, 20243.11003.11003.03503.04303.04307,100
Dec 18, 20243.36003.36003.14503.16003.16004,200
Dec 17, 20243.28403.38003.21003.38003.38003,700
Dec 16, 20243.25003.26003.19003.26003.260010,300
Dec 13, 20243.20003.25003.05003.25003.250017,100
Dec 12, 20243.31003.32203.28203.29003.290025,900
Dec 11, 20243.14003.52303.14003.51503.515036,400
Dec 10, 20243.02103.09002.99003.04403.044014,900
Dec 9, 20243.12403.12403.04003.08003.080012,400
Dec 6, 20243.11003.11003.04003.04003.040015,100
Dec 5, 20242.92303.17002.92303.17003.17008,800
Dec 4, 20242.91002.93002.89002.93002.93009,100
Dec 3, 20242.74002.91102.74002.91002.91008,800
Dec 2, 20242.75002.75602.70002.75402.754037,800
Nov 29, 20242.84002.84002.84002.84002.84003,500
Nov 27, 20242.84002.86002.84002.86002.86005,600
Nov 26, 20242.88002.88002.81002.81302.81304,400
Nov 25, 20243.11003.11002.80002.88002.88008,600
Nov 22, 20243.02603.03202.95002.99502.995012,200
Nov 21, 20243.06003.10703.00503.00503.005033,800
Nov 20, 20243.11003.23503.11003.17003.170014,500
Nov 19, 20243.00003.13503.00003.11003.110050,600
Nov 18, 20243.00003.07002.98702.98702.987025,600
Nov 15, 20242.78002.95302.78002.93002.930016,000
Nov 14, 20242.72002.89502.72002.84002.840023,700
Nov 13, 20242.90002.90002.75002.75002.750014,500
Nov 12, 20243.00903.00902.78502.95302.953017,600
Nov 11, 20243.18003.18002.95102.99302.993038,700
Nov 8, 20243.22003.23303.15003.17003.170016,900
Nov 7, 20242.86203.28002.86203.22503.225073,600
Nov 6, 20242.73502.84002.73502.84002.840042,100
Nov 5, 20242.70902.82002.70002.81002.810020,800
Nov 4, 20242.53002.80002.53002.68002.680036,400
Nov 1, 20242.81002.82502.59102.63002.630032,900
Oct 31, 20242.79002.85002.70002.77002.770046,800
Oct 30, 20242.50002.88002.50002.82702.827035,500
Oct 29, 20242.74302.88002.72002.88002.880082,700
Oct 28, 20242.65002.66002.60002.64002.640011,200
Oct 25, 20242.64502.74302.63002.71302.713018,700
Oct 24, 20242.65502.70002.63602.67002.670028,800
Oct 23, 20242.60002.62002.42002.62002.620013,500
Oct 22, 20242.70002.72002.56402.57002.570037,400
Oct 21, 20242.43002.55502.40002.55502.555034,300
Oct 18, 20242.24002.48002.24002.38302.383052,100
Oct 17, 20242.18002.22002.12002.22002.220049,300
Oct 16, 20242.09002.12302.08502.10002.100038,400
Oct 15, 20242.08002.09002.02002.08002.080060,100
Oct 14, 20242.10002.16002.10002.16002.160042,700
Oct 11, 20242.02002.14002.01502.04002.040066,900
Oct 10, 20241.86002.02001.86002.01902.019036,800
Oct 9, 20241.90501.90501.85001.85001.85009,900
Oct 8, 20241.89501.91001.89001.91001.910010,600
Oct 7, 20241.90001.92001.90001.91001.91008,300
Oct 4, 20241.90601.92001.88001.92001.920015,100
Oct 3, 20241.88001.89001.86001.87001.870010,600
Oct 2, 20241.93001.93001.90001.91001.910020,600
Oct 1, 20241.91001.98001.89001.92001.920024,800
Sep 30, 20241.94001.94001.75001.81001.810059,100
Sep 27, 20241.97001.97001.90001.90001.900032,900
Sep 26, 20241.95001.97501.95001.96001.960014,400
Sep 25, 20242.00002.00001.92001.97001.970034,800
Sep 24, 20242.02502.03001.91502.03002.030097,500
Sep 23, 20242.04002.04002.01502.02002.02003,200
Sep 20, 20241.94002.04001.94002.04002.04005,100
Sep 19, 20241.90001.90001.86001.87401.87407,000
Sep 18, 20241.87001.89101.83001.85001.85008,200
Sep 17, 20241.89601.90001.87001.88001.880014,800
Sep 16, 20241.74001.88001.74001.83001.830026,700
Sep 13, 20242.03002.03001.82001.85001.850017,500
Sep 12, 20241.68001.79001.68001.76001.760019,100
Sep 11, 20241.65001.70201.65001.69301.69301,600
Sep 10, 20241.66001.67001.64501.66301.66307,500
Sep 9, 20241.57001.67001.57001.65001.65008,700
Sep 6, 20241.76001.76001.64501.65101.651026,900
Sep 5, 20241.76001.79501.76001.78001.78003,800
Sep 4, 20241.91001.91001.79001.79001.790018,700
Sep 3, 20242.00002.00001.86001.86001.860013,000
Aug 30, 20242.03002.06002.00002.01102.011010,100
Aug 29, 20242.08002.08001.97002.01702.017011,000
Aug 28, 20241.93001.96001.91101.91101.91108,200
Aug 27, 20241.97001.98001.90001.98001.980016,800
Aug 26, 20242.03002.03001.93001.95001.950027,600
Aug 23, 20242.04002.04002.02002.02002.02001,700
Aug 22, 20242.06002.06001.98002.01402.014021,600
Aug 21, 20242.11002.11002.07002.08002.08001,700
Aug 20, 20242.09002.09002.06002.09002.09008,400
Aug 19, 20242.09002.10002.08002.08002.08009,700
Aug 16, 20242.11002.12002.08002.08002.08008,300
Aug 15, 20242.25502.25502.13002.15002.15009,200

Related Tickers

GYYSF Spartan Resources Limited
1.4000
0.00%
 
FXGDF
0.0980
0.00%
 
NS7.SG Northern Star Resources Limited
10.81
-0.52%
 
BLTMF Mines D'Or Orbec Inc.
0.0350
0.00%
 
ESGFF ORA BANDA MINING LTD
0.0850
0.00%
 
GUYGF G2 Goldfields Inc.
2.2200
-3.06%
 
CRCUF Canagold Resources Ltd.
0.2800
+9.37%
 
OMGGF Omai Gold Mines Corp.
0.3005
-3.06%
 
RDGMF Ridgeline Minerals Corp.
0.1370
-0.72%
 
SPAUF Spanish Mountain Gold Ltd.
0.0900
-4.26%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.