OTC Markets OTCQX - Delayed Quote USD

Founders Metals Inc. (FDMIF)

Compare
3.9200
-0.1600
(-3.92%)
At close: 3:45:05 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 3.9500 3.9500 3.9000 3.9200 3.9200 1,200
Jan 8, 2025 4.0400 4.0900 3.9800 4.0800 4.0800 15,000
Jan 7, 2025 3.9900 4.0600 3.9560 4.0450 4.0450 2,000
Jan 6, 2025 3.7900 3.9800 3.7500 3.9700 3.9700 57,300
Jan 3, 2025 3.4950 3.7500 3.4950 3.7500 3.7500 28,900
Jan 2, 2025 3.3100 3.5300 3.3000 3.5300 3.5300 38,000
Dec 31, 2024 3.1600 3.2600 3.1300 3.2300 3.2300 17,000
Dec 30, 2024 3.1120 3.1120 3.0710 3.0900 3.0900 9,000
Dec 27, 2024 3.1600 3.1600 3.0800 3.1250 3.1250 10,300
Dec 26, 2024 3.1500 3.1500 3.1500 3.1500 3.1500 600
Dec 24, 2024 3.1200 3.2100 3.1200 3.1900 3.1900 12,300
Dec 23, 2024 3.1200 3.1300 3.1050 3.1150 3.1150 15,300
Dec 20, 2024 3.0400 3.1550 3.0400 3.1550 3.1550 11,700
Dec 19, 2024 3.1100 3.1100 3.0350 3.0430 3.0430 7,100
Dec 18, 2024 3.3600 3.3600 3.1450 3.1600 3.1600 4,200
Dec 17, 2024 3.2840 3.3800 3.2100 3.3800 3.3800 3,700
Dec 16, 2024 3.2500 3.2600 3.1900 3.2600 3.2600 10,300
Dec 13, 2024 3.2000 3.2500 3.0500 3.2500 3.2500 17,100
Dec 12, 2024 3.3100 3.3220 3.2820 3.2900 3.2900 25,900
Dec 11, 2024 3.1400 3.5230 3.1400 3.5150 3.5150 36,400
Dec 10, 2024 3.0210 3.0900 2.9900 3.0440 3.0440 14,900
Dec 9, 2024 3.1240 3.1240 3.0400 3.0800 3.0800 12,400
Dec 6, 2024 3.1100 3.1100 3.0400 3.0400 3.0400 15,100
Dec 5, 2024 2.9230 3.1700 2.9230 3.1700 3.1700 8,800
Dec 4, 2024 2.9100 2.9300 2.8900 2.9300 2.9300 9,100
Dec 3, 2024 2.7400 2.9110 2.7400 2.9100 2.9100 8,800
Dec 2, 2024 2.7500 2.7560 2.7000 2.7540 2.7540 37,800
Nov 29, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 3,500
Nov 27, 2024 2.8400 2.8600 2.8400 2.8600 2.8600 5,600
Nov 26, 2024 2.8800 2.8800 2.8100 2.8130 2.8130 4,400
Nov 25, 2024 3.1100 3.1100 2.8000 2.8800 2.8800 8,600
Nov 22, 2024 3.0260 3.0320 2.9500 2.9950 2.9950 12,200
Nov 21, 2024 3.0600 3.1070 3.0050 3.0050 3.0050 33,800
Nov 20, 2024 3.1100 3.2350 3.1100 3.1700 3.1700 14,500
Nov 19, 2024 3.0000 3.1350 3.0000 3.1100 3.1100 50,600
Nov 18, 2024 3.0000 3.0700 2.9870 2.9870 2.9870 25,600
Nov 15, 2024 2.7800 2.9530 2.7800 2.9300 2.9300 16,000
Nov 14, 2024 2.7200 2.8950 2.7200 2.8400 2.8400 23,700
Nov 13, 2024 2.9000 2.9000 2.7500 2.7500 2.7500 14,500
Nov 12, 2024 3.0090 3.0090 2.7850 2.9530 2.9530 17,600
Nov 11, 2024 3.1800 3.1800 2.9510 2.9930 2.9930 38,700
Nov 8, 2024 3.2200 3.2330 3.1500 3.1700 3.1700 16,900
Nov 7, 2024 2.8620 3.2800 2.8620 3.2250 3.2250 73,600
Nov 6, 2024 2.7350 2.8400 2.7350 2.8400 2.8400 42,100
Nov 5, 2024 2.7090 2.8200 2.7000 2.8100 2.8100 20,800
Nov 4, 2024 2.5300 2.8000 2.5300 2.6800 2.6800 36,400
Nov 1, 2024 2.8100 2.8250 2.5910 2.6300 2.6300 32,900
Oct 31, 2024 2.7900 2.8500 2.7000 2.7700 2.7700 46,800
Oct 30, 2024 2.5000 2.8800 2.5000 2.8270 2.8270 35,500
Oct 29, 2024 2.7430 2.8800 2.7200 2.8800 2.8800 82,700
Oct 28, 2024 2.6500 2.6600 2.6000 2.6400 2.6400 11,200
Oct 25, 2024 2.6450 2.7430 2.6300 2.7130 2.7130 18,700
Oct 24, 2024 2.6550 2.7000 2.6360 2.6700 2.6700 28,800
Oct 23, 2024 2.6000 2.6200 2.4200 2.6200 2.6200 13,500
Oct 22, 2024 2.7000 2.7200 2.5640 2.5700 2.5700 37,400
Oct 21, 2024 2.4300 2.5550 2.4000 2.5550 2.5550 34,300
Oct 18, 2024 2.2400 2.4800 2.2400 2.3830 2.3830 52,100
Oct 17, 2024 2.1800 2.2200 2.1200 2.2200 2.2200 49,300
Oct 16, 2024 2.0900 2.1230 2.0850 2.1000 2.1000 38,400
Oct 15, 2024 2.0800 2.0900 2.0200 2.0800 2.0800 60,100
Oct 14, 2024 2.1000 2.1600 2.1000 2.1600 2.1600 42,700
Oct 11, 2024 2.0200 2.1400 2.0150 2.0400 2.0400 66,900
Oct 10, 2024 1.8600 2.0200 1.8600 2.0190 2.0190 36,800
Oct 9, 2024 1.9050 1.9050 1.8500 1.8500 1.8500 9,900
Oct 8, 2024 1.8950 1.9100 1.8900 1.9100 1.9100 10,600
Oct 7, 2024 1.9000 1.9200 1.9000 1.9100 1.9100 8,300
Oct 4, 2024 1.9060 1.9200 1.8800 1.9200 1.9200 15,100
Oct 3, 2024 1.8800 1.8900 1.8600 1.8700 1.8700 10,600
Oct 2, 2024 1.9300 1.9300 1.9000 1.9100 1.9100 20,600
Oct 1, 2024 1.9100 1.9800 1.8900 1.9200 1.9200 24,800
Sep 30, 2024 1.9400 1.9400 1.7500 1.8100 1.8100 59,100
Sep 27, 2024 1.9700 1.9700 1.9000 1.9000 1.9000 32,900
Sep 26, 2024 1.9500 1.9750 1.9500 1.9600 1.9600 14,400
Sep 25, 2024 2.0000 2.0000 1.9200 1.9700 1.9700 34,800
Sep 24, 2024 2.0250 2.0300 1.9150 2.0300 2.0300 97,500
Sep 23, 2024 2.0400 2.0400 2.0150 2.0200 2.0200 3,200
Sep 20, 2024 1.9400 2.0400 1.9400 2.0400 2.0400 5,100
Sep 19, 2024 1.9000 1.9000 1.8600 1.8740 1.8740 7,000
Sep 18, 2024 1.8700 1.8910 1.8300 1.8500 1.8500 8,200
Sep 17, 2024 1.8960 1.9000 1.8700 1.8800 1.8800 14,800
Sep 16, 2024 1.7400 1.8800 1.7400 1.8300 1.8300 26,700
Sep 13, 2024 2.0300 2.0300 1.8200 1.8500 1.8500 17,500
Sep 12, 2024 1.6800 1.7900 1.6800 1.7600 1.7600 19,100
Sep 11, 2024 1.6500 1.7020 1.6500 1.6930 1.6930 1,600
Sep 10, 2024 1.6600 1.6700 1.6450 1.6630 1.6630 7,500
Sep 9, 2024 1.5700 1.6700 1.5700 1.6500 1.6500 8,700
Sep 6, 2024 1.7600 1.7600 1.6450 1.6510 1.6510 26,900
Sep 5, 2024 1.7600 1.7950 1.7600 1.7800 1.7800 3,800
Sep 4, 2024 1.9100 1.9100 1.7900 1.7900 1.7900 18,700
Sep 3, 2024 2.0000 2.0000 1.8600 1.8600 1.8600 13,000
Aug 30, 2024 2.0300 2.0600 2.0000 2.0110 2.0110 10,100
Aug 29, 2024 2.0800 2.0800 1.9700 2.0170 2.0170 11,000
Aug 28, 2024 1.9300 1.9600 1.9110 1.9110 1.9110 8,200
Aug 27, 2024 1.9700 1.9800 1.9000 1.9800 1.9800 16,800
Aug 26, 2024 2.0300 2.0300 1.9300 1.9500 1.9500 27,600
Aug 23, 2024 2.0400 2.0400 2.0200 2.0200 2.0200 1,700
Aug 22, 2024 2.0600 2.0600 1.9800 2.0140 2.0140 21,600
Aug 21, 2024 2.1100 2.1100 2.0700 2.0800 2.0800 1,700
Aug 20, 2024 2.0900 2.0900 2.0600 2.0900 2.0900 8,400
Aug 19, 2024 2.0900 2.1000 2.0800 2.0800 2.0800 9,700
Aug 16, 2024 2.1100 2.1200 2.0800 2.0800 2.0800 8,300
Aug 15, 2024 2.2550 2.2550 2.1300 2.1500 2.1500 9,200

Related Tickers

GTREF Live Energy Minerals Corp.
0.5500
-15.38%
 
MAUTF Montage Gold Corp.
1.4700
0.00%
 
GALKF Galantas Gold Corporation
0.0394
0.00%
 
PNCKF Galleon Gold Corp.
0.1600
+14.29%
 
RMLRF Ramelius Resources Limited
1.3200
0.00%
 
LWR.V Lake Winn Resources Corp.
0.0500
0.00%
 
GUYGF G2 Goldfields Inc.
1.6300
-0.61%
 
OOR.V Opus One Gold Corporation
0.0450
0.00%
 
LONCF Loncor Gold Inc.
0.4125
+4.43%
 
RUPRF Rupert Resources Ltd.
2.8600
-1.38%