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

TSXV - Delayed Quote CAD

Firestone Ventures Inc. (FV-H.V)

Compare
0.0650
+0.0200
+(44.44%)
At close: April 15 at 3:57:40 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.07000.07000.07000.07000.0700-
Apr 15, 20250.07000.07000.07000.07000.07002,000
Apr 14, 20250.05000.05000.05000.05000.0500-
Apr 11, 20250.05000.05000.05000.05000.0500-
Apr 10, 20250.05000.05000.05000.05000.050014,100
Apr 9, 20250.05000.05000.05000.05000.0500-
Apr 8, 20250.05000.05000.05000.05000.0500-
Apr 7, 20250.05000.05000.05000.05000.0500-
Apr 4, 20250.05000.05000.05000.05000.0500-
Apr 3, 20250.05000.05000.05000.05000.0500-
Apr 2, 20250.05000.05000.05000.05000.0500-
Apr 1, 20250.05000.05000.05000.05000.0500-
Mar 31, 20250.05000.05000.05000.05000.0500-
Mar 28, 20250.05000.05000.05000.05000.0500-
Mar 27, 20250.05000.05000.05000.05000.0500-
Mar 26, 20250.05000.05000.05000.05000.050045,000
Mar 25, 20250.07000.07000.07000.07000.0700-
Mar 24, 20250.07000.07000.07000.07000.0700-
Mar 21, 20250.07000.07000.07000.07000.0700-
Mar 20, 20250.07000.07000.07000.07000.0700-
Mar 19, 20250.07000.07000.07000.07000.0700-
Mar 18, 20250.07000.07000.07000.07000.0700-
Mar 17, 20250.07000.07000.07000.07000.0700-
Mar 14, 20250.07000.07000.07000.07000.07001,000
Mar 13, 20250.05000.05000.05000.05000.0500-
Mar 12, 20250.05000.05000.05000.05000.0500-
Mar 11, 20250.05000.05000.05000.05000.0500-
Mar 10, 20250.05000.05000.05000.05000.05003,000
Mar 7, 20250.07000.07000.07000.07000.0700-
Mar 6, 20250.07000.07000.07000.07000.0700-
Mar 5, 20250.07000.07000.07000.07000.0700-
Mar 4, 20250.07000.07000.07000.07000.07004,000
Mar 3, 20250.05000.05000.05000.05000.0500100,000
Feb 28, 20250.07000.07000.07000.07000.0700-
Feb 27, 20250.07000.07000.07000.07000.07006,000
Feb 26, 20250.04000.04000.04000.04000.04002,000
Feb 25, 20250.05000.05000.05000.05000.05001,000
Feb 24, 20250.07000.07000.07000.07000.07001,000
Feb 21, 20250.05000.05000.05000.05000.0500-
Feb 20, 20250.05000.05000.05000.05000.0500-
Feb 19, 20250.05000.05000.05000.05000.05003,700
Feb 18, 20250.07000.07000.07000.07000.0700-
Feb 14, 20250.07000.07000.07000.07000.0700-
Feb 13, 20250.07000.07000.07000.07000.0700-
Feb 12, 20250.07000.07000.07000.07000.07002,000
Feb 11, 20250.05000.07000.05000.05000.0500150,000
Feb 10, 20250.04000.04000.04000.04000.0400-
Feb 7, 20250.04000.04000.04000.04000.0400-
Feb 6, 20250.04000.04000.04000.04000.0400-
Feb 5, 20250.04000.04000.04000.04000.0400-
Feb 4, 20250.04000.04000.04000.04000.0400-
Feb 3, 20250.04000.04000.04000.04000.0400-
Jan 31, 20250.04000.04000.04000.04000.0400-
Jan 30, 20250.04000.04000.04000.04000.04001,000
Jan 29, 20250.05000.05000.05000.05000.0500-
Jan 28, 20250.05000.05000.05000.05000.0500-
Jan 27, 20250.05000.05000.05000.05000.0500-
Jan 24, 20250.05000.05000.05000.05000.0500-
Jan 23, 20250.05000.05000.05000.05000.0500-
Jan 22, 20250.05000.05000.05000.05000.0500-
Jan 21, 20250.05000.05000.05000.05000.050022,000
Jan 20, 20250.05000.05000.05000.05000.0500-
Jan 17, 20250.05000.05000.05000.05000.0500-
Jan 16, 20250.05000.05000.05000.05000.0500-
Jan 15, 20250.05000.05000.05000.05000.0500-
Jan 14, 20250.05000.05000.05000.05000.0500-
Jan 13, 20250.05000.05000.05000.05000.0500-
Jan 10, 20250.05000.05000.05000.05000.050040,000
Jan 9, 20250.05000.05000.05000.05000.0500-
Jan 8, 20250.05000.05000.05000.05000.05005,000
Jan 7, 20250.05000.05000.05000.05000.0500354,200
Jan 6, 20250.05000.05000.05000.05000.050010,000
Jan 3, 20250.08000.08000.08000.08000.0800-
Jan 2, 20250.08000.08000.08000.08000.0800-
Dec 31, 20240.08000.08000.08000.08000.08004,000
Dec 30, 20240.05000.05000.05000.05000.05003,400
Dec 27, 20240.05000.05000.05000.05000.0500-
Dec 24, 20240.05000.05000.05000.05000.0500-
Dec 23, 20240.05000.05000.05000.05000.05004,000
Dec 20, 20240.08000.08000.08000.08000.0800-
Dec 19, 20240.08000.08000.08000.08000.0800-
Dec 18, 20240.08000.08000.08000.08000.0800-
Dec 17, 20240.08000.08000.08000.08000.0800-
Dec 16, 20240.08000.08000.08000.08000.0800-
Dec 13, 20240.08000.08000.08000.08000.0800-
Dec 12, 20240.08000.08000.08000.08000.0800-
Dec 11, 20240.08000.08000.08000.08000.0800-
Dec 10, 20240.08000.08000.08000.08000.0800-
Dec 9, 20240.08000.08000.08000.08000.0800-
Dec 6, 20240.08000.08000.08000.08000.0800-
Dec 5, 20240.08000.08000.08000.08000.0800-
Dec 4, 20240.08000.08000.08000.08000.0800-
Dec 3, 20240.08000.08000.08000.08000.0800-
Dec 2, 20240.08000.08000.08000.08000.0800-
Nov 29, 20240.08000.08000.08000.08000.0800-
Nov 28, 20240.08000.08000.08000.08000.0800-
Nov 27, 20240.08000.08000.08000.08000.0800-
Nov 26, 20240.08000.08000.08000.08000.0800-
Nov 25, 20240.08000.08000.08000.08000.08003,000
Nov 22, 20240.07000.07000.07000.07000.0700-
Nov 21, 20240.07000.07000.07000.07000.07004,000
Nov 20, 20240.06000.06000.06000.06000.0600-
Nov 19, 20240.06000.06000.06000.06000.0600-
Nov 18, 20240.06000.06000.06000.06000.0600-
Nov 15, 20240.06000.06000.06000.06000.0600-
Nov 14, 20240.06000.06000.06000.06000.0600-
Nov 13, 20240.06000.06000.06000.06000.0600-
Nov 12, 20240.06000.06000.06000.06000.06003,500
Nov 11, 20240.05000.05000.05000.05000.0500109,000
Nov 8, 20240.06000.07000.06000.07000.070055,000
Nov 7, 20240.05000.05000.05000.05000.0500-
Nov 6, 20240.05000.05000.05000.05000.050025,500
Nov 5, 20240.06000.06000.06000.06000.06004,000
Nov 4, 20240.06000.06000.05000.05000.0500104,500
Nov 1, 20240.09000.10000.09000.10000.100010,000
Oct 31, 20240.08000.08000.08000.08000.0800-
Oct 30, 20240.08000.08000.08000.08000.0800-
Oct 29, 20240.08000.08000.08000.08000.0800-
Oct 28, 20240.08000.08000.08000.08000.080015,000
Oct 25, 20240.08000.08000.06000.08000.080022,500
Oct 24, 20240.07000.07000.07000.07000.0700-
Oct 23, 20240.07000.07000.07000.07000.0700-
Oct 22, 20240.07000.07000.07000.07000.070010,000
Oct 21, 20240.05000.05000.05000.05000.0500-
Oct 18, 20240.05000.05000.05000.05000.0500-
Oct 17, 20240.05000.05000.05000.05000.0500-
Oct 16, 20240.05000.05000.05000.05000.0500-
Oct 15, 20240.05000.05000.05000.05000.050010,000
Oct 11, 20240.05000.05000.05000.05000.0500-
Oct 10, 20240.05000.05000.05000.05000.0500273,000
Oct 9, 20240.05000.05000.05000.05000.0500-
Oct 8, 20240.05000.05000.05000.05000.0500-
Oct 7, 20240.03000.05000.03000.05000.05008,700
Oct 4, 20240.03000.05000.03000.05000.0500309,000
Oct 3, 20240.05000.05000.05000.05000.05002,000
Oct 2, 20240.03000.03000.03000.03000.0300250,000
Oct 1, 20240.04000.05000.04000.05000.050014,000
Sep 30, 20240.04000.04000.04000.04000.040035,000
Sep 27, 20240.03000.03000.03000.03000.0300-
Sep 26, 20240.03000.03000.03000.03000.0300-
Sep 25, 20240.03000.03000.03000.03000.0300-
Sep 24, 20240.03000.03000.03000.03000.0300-
Sep 23, 20240.03000.03000.03000.03000.0300-
Sep 20, 20240.03000.03000.03000.03000.0300-
Sep 19, 20240.03000.03000.03000.03000.0300-
Sep 18, 20240.03000.03000.03000.03000.03001,400
Sep 17, 20240.03000.03000.03000.03000.0300-
Sep 16, 20240.03000.03000.03000.03000.0300-
Sep 13, 20240.03000.03000.03000.03000.0300-
Sep 12, 20240.03000.03000.03000.03000.03001,000
Sep 11, 20240.03000.03000.03000.03000.0300-
Sep 10, 20240.03000.03000.03000.03000.0300-
Sep 9, 20240.03000.03000.03000.03000.0300-
Sep 6, 20240.03000.03000.03000.03000.0300-
Sep 5, 20240.03000.03000.03000.03000.03002,000
Sep 4, 20240.05000.05000.05000.05000.0500-
Sep 3, 20240.05000.05000.05000.05000.0500-
Aug 30, 20240.05000.05000.05000.05000.0500-
Aug 29, 20240.05000.05000.05000.05000.0500-
Aug 28, 20240.05000.05000.05000.05000.0500-
Aug 27, 20240.05000.05000.05000.05000.0500-
Aug 26, 20240.05000.05000.05000.05000.0500-
Aug 23, 20240.05000.05000.05000.05000.0500-
Aug 22, 20240.05000.05000.05000.05000.0500-
Aug 21, 20240.05000.05000.05000.05000.0500-
Aug 20, 20240.05000.05000.05000.05000.0500-
Aug 19, 20240.05000.05000.05000.05000.0500-
Aug 16, 20240.05000.05000.05000.05000.0500-
Aug 15, 20240.05000.05000.05000.05000.0500-
Aug 14, 20240.05000.05000.05000.05000.0500-
Aug 13, 20240.05000.05000.05000.05000.0500-
Aug 12, 20240.05000.05000.05000.05000.0500-
Aug 9, 20240.05000.05000.05000.05000.0500-
Aug 8, 20240.05000.05000.05000.05000.050070,000
Aug 7, 20240.03000.03000.03000.03000.0300-
Aug 6, 20240.03000.03000.03000.03000.0300-
Aug 2, 20240.03000.03000.03000.03000.0300-
Aug 1, 20240.03000.03000.03000.03000.0300-
Jul 31, 20240.03000.03000.03000.03000.0300-
Jul 30, 20240.03000.03000.03000.03000.0300-
Jul 29, 20240.03000.03000.03000.03000.0300-
Jul 26, 20240.03000.03000.03000.03000.0300-
Jul 25, 20240.03000.03000.03000.03000.0300-
Jul 24, 20240.03000.03000.03000.03000.0300-
Jul 23, 20240.03000.03000.03000.03000.0300-
Jul 22, 20240.03000.03000.03000.03000.0300-
Jul 19, 20240.03000.03000.03000.03000.0300-
Jul 18, 20240.03000.03000.03000.03000.0300-
Jul 17, 20240.03000.03000.03000.03000.0300-
Jul 16, 20240.03000.03000.03000.03000.0300-
Jul 15, 20240.03000.03000.03000.03000.0300-
Jul 12, 20240.03000.03000.03000.03000.0300-
Jul 11, 20240.03000.03000.03000.03000.0300-
Jul 10, 20240.03000.03000.03000.03000.0300-
Jul 9, 20240.03000.03000.03000.03000.0300-
Jul 8, 20240.03000.03000.03000.03000.0300-
Jul 5, 20240.03000.03000.03000.03000.0300-
Jul 4, 20240.03000.03000.03000.03000.0300-
Jul 3, 20240.03000.03000.03000.03000.0300-
Jul 2, 20240.03000.03000.03000.03000.0300-
Jun 28, 20240.03000.03000.03000.03000.0300-
Jun 27, 20240.03000.03000.03000.03000.0300-
Jun 26, 20240.03000.03000.03000.03000.0300-
Jun 25, 20240.03000.03000.03000.03000.0300-
Jun 24, 20240.03000.03000.03000.03000.0300-
Jun 21, 20240.03000.03000.03000.03000.0300-
Jun 20, 20240.03000.03000.03000.03000.0300-
Jun 19, 20240.03000.03000.03000.03000.030028,000
Jun 18, 20240.03000.03000.03000.03000.0300-
Jun 17, 20240.03000.03000.03000.03000.0300-
Jun 14, 20240.03000.03000.03000.03000.0300-
Jun 13, 20240.03000.03000.03000.03000.0300-
Jun 12, 20240.03000.03000.03000.03000.0300-
Jun 11, 20240.03000.03000.03000.03000.0300-
Jun 10, 20240.03000.03000.03000.03000.0300-
Jun 7, 20240.03000.03000.03000.03000.0300-
Jun 6, 20240.03000.03000.03000.03000.0300-
Jun 5, 20240.03000.03000.03000.03000.0300-
Jun 4, 20240.03000.03000.03000.03000.0300-
Jun 3, 20240.03000.03000.03000.03000.0300-
May 31, 20240.03000.03000.03000.03000.0300-
May 30, 20240.03000.03000.03000.03000.0300-
May 29, 20240.03000.03000.03000.03000.0300-
May 28, 20240.03000.03000.03000.03000.03002,200
May 27, 20240.04000.04000.04000.04000.0400-
May 24, 20240.04000.04000.04000.04000.0400-
May 23, 20240.04000.04000.04000.04000.0400-
May 22, 20240.04000.04000.04000.04000.0400-
May 21, 20240.04000.04000.04000.04000.0400-
May 17, 20240.08000.08000.04000.04000.040011,000
May 16, 20240.04000.04000.04000.04000.0400-
May 15, 20240.04000.04000.04000.04000.0400-
May 14, 20240.04000.04000.04000.04000.0400-
May 13, 20240.04000.04000.04000.04000.0400-
May 10, 20240.04000.04000.04000.04000.040091,000
May 9, 20240.03000.03000.03000.03000.0300-
May 8, 20240.03000.03000.03000.03000.030015,000
May 7, 20240.03000.03000.03000.03000.03002,000
May 6, 20240.03000.03000.03000.03000.0300-
May 3, 20240.03000.03000.03000.03000.03001,000
May 2, 20240.04000.04000.04000.04000.0400-
May 1, 20240.04000.04000.04000.04000.0400-
Apr 30, 20240.04000.04000.04000.04000.0400-
Apr 29, 20240.04000.04000.04000.04000.0400-
Apr 26, 20240.04000.04000.04000.04000.0400-
Apr 25, 20240.04000.04000.04000.04000.0400-
Apr 24, 20240.04000.04000.04000.04000.0400-
Apr 23, 20240.04000.04000.04000.04000.0400-
Apr 22, 20240.04000.04000.04000.04000.040050,000
Apr 19, 20240.04000.04000.04000.04000.0400-
Apr 18, 20240.04000.04000.04000.04000.0400-
Apr 17, 20240.04000.04000.04000.04000.0400-
Apr 16, 20240.04000.04000.04000.04000.0400-

Related Tickers

AJN.CN AJN Resources Inc.
0.1450
+11.54%
 
PGX.V Prosper Gold Corp.
0.0900
+5.88%
 
GPM.V GPM Metals Inc.
0.0950
0.00%
 
LOD.V Lode Gold Resources Inc.
0.2500
+11.11%
 
SURG.V Surge Copper Corp.
0.1050
0.00%
 
SLG.V San Lorenzo Gold Corp.
0.2250
0.00%
 
GQC.V Goldquest Mining Corp.
0.5300
+8.16%
 
NAM.V New Age Metals Inc.
0.1150
-4.17%
 
TSK.TO Talisker Resources Ltd.
0.6000
+17.65%
 
QTWO.V Q2 Metals Corp.
0.7000
-4.11%