OTC Markets OTCQX - Delayed Quote USD

Fireweed Metals Corp. (FWEDF)

Compare
0.9940
-0.0160
(-1.58%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.0200 1.0200 0.9750 0.9940 0.9940 9,631
Jan 8, 2025 1.0700 1.0700 1.0550 1.0550 1.0550 9,000
Jan 7, 2025 1.0600 1.0700 1.0460 1.0700 1.0700 23,465
Jan 6, 2025 1.0600 1.0900 1.0500 1.0760 1.0760 62,523
Jan 3, 2025 1.0300 1.0500 1.0300 1.0345 1.0345 40,120
Jan 2, 2025 0.9577 1.0400 0.9577 1.0075 1.0075 14,399
Dec 31, 2024 1.0000 1.0000 0.9700 0.9700 0.9700 12,175
Dec 30, 2024 1.0100 1.0100 0.9889 0.9889 0.9889 10,959
Dec 27, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 210
Dec 26, 2024 0.9950 0.9950 0.9793 0.9793 0.9793 4,931
Dec 24, 2024 0.9840 0.9840 0.9715 0.9810 0.9810 1,400
Dec 23, 2024 0.9715 1.0200 0.9715 0.9830 0.9830 42,840
Dec 20, 2024 0.9775 1.0070 0.9600 0.9600 0.9600 58,280
Dec 19, 2024 0.9696 0.9900 0.9550 0.9550 0.9550 7,690
Dec 18, 2024 1.0021 1.0400 0.9900 0.9970 0.9970 33,653
Dec 17, 2024 1.0200 1.0550 1.0000 1.0000 1.0000 48,586
Dec 16, 2024 1.0000 1.0430 0.9995 1.0200 1.0200 42,913
Dec 13, 2024 1.0000 1.0028 0.9754 0.9754 0.9754 17,912
Dec 12, 2024 1.0011 1.0099 1.0009 1.0009 1.0009 4,825
Dec 11, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 6,025
Dec 10, 2024 1.0013 1.0030 1.0000 1.0000 1.0000 2,554
Dec 9, 2024 1.0000 1.0100 1.0000 1.0100 1.0100 3,325
Dec 6, 2024 0.9980 0.9980 0.9900 0.9900 0.9900 1,059
Dec 5, 2024 1.0000 1.0042 0.9925 1.0042 1.0042 2,124
Dec 4, 2024 0.9975 0.9975 0.9954 0.9954 0.9954 7,563
Dec 3, 2024 0.9999 0.9999 0.9900 0.9900 0.9900 7,308
Dec 2, 2024 1.0000 1.0000 0.9900 0.9900 0.9900 1,447
Nov 29, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 1,000
Nov 27, 2024 0.9750 0.9860 0.9750 0.9850 0.9850 34,000
Nov 26, 2024 0.9800 0.9800 0.9631 0.9631 0.9631 2,000
Nov 25, 2024 0.9518 0.9900 0.9500 0.9760 0.9760 12,531
Nov 22, 2024 0.8991 0.9414 0.8991 0.9414 0.9414 13,901
Nov 21, 2024 0.9160 0.9315 0.9105 0.9315 0.9315 3,600
Nov 20, 2024 0.9078 0.9078 0.9078 0.9078 0.9078 -
Nov 19, 2024 0.9388 0.9388 0.8900 0.9078 0.9078 31,902
Nov 18, 2024 0.9213 0.9213 0.9054 0.9146 0.9146 7,850
Nov 15, 2024 0.9518 0.9606 0.9500 0.9500 0.9500 2,708
Nov 14, 2024 0.9020 0.9640 0.9000 0.9640 0.9640 10,660
Nov 13, 2024 0.9397 0.9397 0.9300 0.9300 0.9300 8,860
Nov 12, 2024 0.9787 0.9800 0.9680 0.9800 0.9800 14,128
Nov 11, 2024 0.9700 0.9775 0.9700 0.9700 0.9700 5,017
Nov 8, 2024 0.9800 0.9800 0.9650 0.9650 0.9650 14,451
Nov 7, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 1,000
Nov 6, 2024 0.9905 0.9905 0.9794 0.9794 0.9794 4,900
Nov 5, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 1,900
Nov 4, 2024 0.9890 0.9890 0.9631 0.9631 0.9631 11,887
Nov 1, 2024 0.9733 0.9733 0.9456 0.9500 0.9500 4,793
Oct 31, 2024 0.9984 0.9984 0.9747 0.9747 0.9747 6,500
Oct 30, 2024 1.0300 1.0300 0.9900 0.9900 0.9900 35,705
Oct 29, 2024 1.0300 1.0302 1.0201 1.0300 1.0300 20,620
Oct 28, 2024 1.0430 1.0430 1.0400 1.0400 1.0400 750
Oct 25, 2024 1.0700 1.0700 1.0385 1.0500 1.0500 7,300
Oct 24, 2024 1.0401 1.0401 1.0300 1.0300 1.0300 14,600
Oct 23, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 2,602
Oct 22, 2024 1.0770 1.0900 1.0770 1.0830 1.0830 41,580
Oct 21, 2024 1.0700 1.0760 1.0700 1.0700 1.0700 9,890
Oct 18, 2024 1.0300 1.0600 1.0300 1.0600 1.0600 45,083
Oct 17, 2024 1.0430 1.0500 1.0370 1.0370 1.0370 26,000
Oct 16, 2024 1.0500 1.0503 1.0500 1.0503 1.0503 2,805
Oct 15, 2024 1.1000 1.1000 1.0500 1.0500 1.0500 13,118
Oct 14, 2024 1.0850 1.0850 1.0850 1.0850 1.0850 200
Oct 11, 2024 1.1050 1.1100 1.0795 1.0795 1.0795 4,140
Oct 10, 2024 1.0850 1.0970 1.0601 1.0601 1.0601 17,091
Oct 9, 2024 1.0860 1.1000 1.0860 1.1000 1.1000 1,600
Oct 8, 2024 1.0950 1.1150 1.0900 1.1150 1.1150 29,103
Oct 7, 2024 1.2200 1.2200 1.0801 1.0950 1.0950 20,796
Oct 4, 2024 1.0900 1.1273 1.0690 1.1200 1.1200 10,908
Oct 3, 2024 1.0600 1.0600 1.0177 1.0450 1.0450 1,422
Oct 2, 2024 1.0925 1.0925 1.0580 1.0580 1.0580 13,129
Oct 1, 2024 0.9951 1.0950 0.9951 1.0950 1.0950 16,804
Sep 30, 2024 0.9942 0.9942 0.9800 0.9800 0.9800 11,001
Sep 27, 2024 1.0000 1.0000 0.9601 0.9601 0.9601 23,400
Sep 26, 2024 1.0000 1.0000 0.9843 0.9990 0.9990 14,300
Sep 25, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Sep 24, 2024 0.9793 1.0000 0.9793 1.0000 1.0000 3,675
Sep 23, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 20, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 7,426
Sep 19, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Sep 18, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Sep 17, 2024 0.9641 0.9641 0.9385 0.9400 0.9400 3,200
Sep 16, 2024 0.9564 0.9700 0.9385 0.9385 0.9385 4,362
Sep 13, 2024 0.9749 0.9749 0.9500 0.9532 0.9532 5,925
Sep 12, 2024 0.9709 0.9730 0.9709 0.9730 0.9730 2,000
Sep 11, 2024 0.9456 0.9618 0.9385 0.9400 0.9400 33,343
Sep 10, 2024 0.9496 0.9496 0.9000 0.9000 0.9000 412
Sep 9, 2024 0.9754 0.9800 0.9483 0.9483 0.9483 64,768
Sep 6, 2024 0.9845 0.9850 0.9576 0.9576 0.9576 31,000
Sep 5, 2024 0.9549 0.9900 0.9549 0.9677 0.9677 31,136
Sep 4, 2024 0.9700 0.9934 0.9700 0.9856 0.9856 3,686
Sep 3, 2024 1.0075 1.0075 0.9750 0.9750 0.9750 13,150
Aug 30, 2024 0.9433 1.0100 0.9433 1.0100 1.0100 15,570
Aug 29, 2024 0.9241 0.9439 0.9241 0.9391 0.9391 4,500
Aug 28, 2024 0.9326 0.9326 0.9295 0.9295 0.9295 1,305
Aug 27, 2024 0.9670 0.9773 0.9604 0.9604 0.9604 25,539
Aug 26, 2024 0.9700 0.9748 0.9525 0.9708 0.9708 24,616
Aug 23, 2024 0.9700 0.9700 0.9593 0.9700 0.9700 22,700
Aug 22, 2024 0.9470 0.9575 0.9470 0.9574 0.9574 3,272
Aug 21, 2024 0.9367 0.9620 0.9367 0.9470 0.9470 86,133
Aug 20, 2024 0.9359 0.9361 0.9337 0.9361 0.9361 21,001
Aug 19, 2024 0.9150 0.9200 0.9105 0.9200 0.9200 9,054
Aug 16, 2024 0.8802 0.8802 0.8678 0.8678 0.8678 1,516
Aug 15, 2024 0.8623 0.8850 0.8623 0.8850 0.8850 10,067
Aug 14, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Aug 13, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 7,900
Aug 12, 2024 0.8248 0.8248 0.8247 0.8247 0.8247 6,760
Aug 9, 2024 0.8341 0.8341 0.8300 0.8300 0.8300 9,099
Aug 8, 2024 0.8239 0.8239 0.8239 0.8239 0.8239 -
Aug 7, 2024 0.8239 0.8239 0.8239 0.8239 0.8239 4,565
Aug 6, 2024 0.8654 0.8674 0.8654 0.8674 0.8674 2,000
Aug 5, 2024 0.8409 0.8409 0.7821 0.7990 0.7990 38,550
Aug 2, 2024 0.8352 0.8409 0.8267 0.8409 0.8409 11,600
Aug 1, 2024 0.8852 0.8852 0.8435 0.8472 0.8472 2,700
Jul 31, 2024 0.9000 0.9168 0.8939 0.9168 0.9168 13,525
Jul 30, 2024 0.8360 0.8628 0.8156 0.8628 0.8628 18,310
Jul 29, 2024 0.8143 0.8339 0.7950 0.7950 0.7950 14,171
Jul 26, 2024 0.8420 0.8420 0.8295 0.8296 0.8296 9,900
Jul 25, 2024 0.8067 0.8270 0.8066 0.8200 0.8200 54,392
Jul 24, 2024 0.9137 0.9137 0.8321 0.8321 0.8321 47,492
Jul 23, 2024 0.9433 0.9433 0.8600 0.8756 0.8756 37,702
Jul 22, 2024 1.0100 1.0100 0.9350 0.9635 0.9635 23,300
Jul 19, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 10,322
Jul 18, 2024 0.9986 1.0200 0.9986 1.0200 1.0200 16,855
Jul 17, 2024 1.0140 1.0140 0.9902 0.9902 0.9902 28,300
Jul 16, 2024 0.9700 1.0200 0.9700 1.0130 1.0130 5,403
Jul 15, 2024 0.9200 0.9950 0.9200 0.9950 0.9950 47,195
Jul 12, 2024 0.8834 0.9200 0.8834 0.9171 0.9171 182,401
Jul 11, 2024 0.8850 0.9000 0.8709 0.8709 0.8709 9,100
Jul 10, 2024 0.8770 0.8847 0.8545 0.8545 0.8545 10,110
Jul 9, 2024 0.8793 0.8923 0.8774 0.8774 0.8774 7,701
Jul 8, 2024 0.8541 0.8600 0.8541 0.8600 0.8600 16,990
Jul 5, 2024 0.8610 0.8610 0.8363 0.8580 0.8580 2,425
Jul 3, 2024 0.8700 0.8700 0.8216 0.8700 0.8700 35,270
Jul 2, 2024 0.8443 0.8443 0.8443 0.8443 0.8443 6,900
Jul 1, 2024 0.8596 0.8596 0.8374 0.8374 0.8374 2,000
Jun 28, 2024 0.8680 0.8680 0.8596 0.8596 0.8596 5,757
Jun 27, 2024 0.8496 0.8680 0.8364 0.8680 0.8680 195,922
Jun 26, 2024 0.8500 0.8500 0.8338 0.8338 0.8338 14,607
Jun 25, 2024 0.8500 0.8500 0.8314 0.8464 0.8464 17,800
Jun 24, 2024 0.8701 0.8754 0.8586 0.8586 0.8586 12,400
Jun 21, 2024 0.8707 0.8880 0.8707 0.8770 0.8770 9,700
Jun 20, 2024 0.8500 0.8759 0.8500 0.8759 0.8759 8,520
Jun 18, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Jun 17, 2024 0.8720 0.8800 0.8720 0.8800 0.8800 15,684
Jun 14, 2024 0.8897 0.8897 0.8897 0.8897 0.8897 6,500
Jun 13, 2024 0.8823 0.9000 0.8766 0.8850 0.8850 23,782
Jun 12, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 7,600
Jun 11, 2024 0.8679 0.8840 0.8679 0.8840 0.8840 16,062
Jun 10, 2024 0.9196 0.9196 0.8686 0.8686 0.8686 17,900
Jun 7, 2024 0.8414 0.8649 0.8330 0.8550 0.8550 59,077
Jun 6, 2024 0.8759 0.8759 0.8759 0.8759 0.8759 -
Jun 5, 2024 0.8300 0.8759 0.8300 0.8759 0.8759 10,230
Jun 4, 2024 0.8251 0.8318 0.8245 0.8318 0.8318 4,421
Jun 3, 2024 0.8421 0.8421 0.8421 0.8421 0.8421 -
May 31, 2024 0.8421 0.8421 0.8421 0.8421 0.8421 -
May 30, 2024 0.8421 0.8421 0.8421 0.8421 0.8421 500
May 29, 2024 0.8880 0.8880 0.8700 0.8700 0.8700 26,250
May 28, 2024 0.8757 0.8800 0.8757 0.8800 0.8800 61,055
May 24, 2024 0.8800 0.8900 0.8659 0.8659 0.8659 24,100
May 23, 2024 0.8824 0.8824 0.8600 0.8600 0.8600 15,000
May 22, 2024 0.8925 0.8925 0.8925 0.8925 0.8925 5,000
May 21, 2024 0.9200 0.9200 0.9052 0.9125 0.9125 11,050
May 20, 2024 0.9500 0.9660 0.9045 0.9480 0.9480 47,700
May 17, 2024 0.8280 0.9275 0.8280 0.9275 0.9275 97,490
May 16, 2024 0.8219 0.8369 0.8184 0.8230 0.8230 27,263
May 15, 2024 0.8266 0.8375 0.8193 0.8263 0.8263 49,150
May 14, 2024 0.8400 0.8528 0.8225 0.8285 0.8285 98,150
May 13, 2024 0.8110 0.8402 0.8110 0.8275 0.8275 36,144
May 10, 2024 0.8400 0.8400 0.8310 0.8310 0.8310 24,700
May 9, 2024 0.8475 0.8480 0.8165 0.8400 0.8400 58,550
May 8, 2024 0.8751 0.8751 0.8396 0.8520 0.8520 55,780
May 7, 2024 0.8825 0.8825 0.8630 0.8630 0.8630 37,400
May 6, 2024 0.9171 0.9247 0.8896 0.8900 0.8900 6,570
May 3, 2024 0.7939 0.8919 0.7717 0.8919 0.8919 123,644
May 2, 2024 0.7870 0.7870 0.7492 0.7600 0.7600 43,400
May 1, 2024 0.7650 0.7722 0.7394 0.7692 0.7692 147,126
Apr 30, 2024 0.8000 0.8000 0.7582 0.7610 0.7610 15,199
Apr 29, 2024 0.8000 0.8000 0.7952 0.8000 0.8000 86,900
Apr 26, 2024 0.8120 0.8265 0.8120 0.8265 0.8265 11,250
Apr 25, 2024 0.7984 0.7984 0.7984 0.7984 0.7984 1,513
Apr 24, 2024 0.7999 0.7999 0.7996 0.7996 0.7996 5,000
Apr 23, 2024 0.7756 0.8112 0.7756 0.8100 0.8100 4,150
Apr 22, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 200
Apr 19, 2024 0.8241 0.8413 0.8175 0.8175 0.8175 7,500
Apr 18, 2024 0.8350 0.8375 0.8256 0.8375 0.8375 9,854
Apr 17, 2024 0.8480 0.8565 0.8366 0.8372 0.8372 33,020
Apr 16, 2024 0.8868 0.8868 0.8350 0.8600 0.8600 37,551
Apr 15, 2024 0.8812 0.9320 0.8812 0.8941 0.8941 30,284
Apr 12, 2024 0.8628 0.8905 0.8300 0.8787 0.8787 51,243
Apr 11, 2024 0.8400 0.8500 0.7501 0.8116 0.8116 11,121
Apr 10, 2024 0.8564 0.8615 0.8564 0.8615 0.8615 2,700
Apr 9, 2024 0.8645 0.8750 0.8564 0.8564 0.8564 15,300
Apr 8, 2024 0.8883 0.9040 0.8768 0.8842 0.8842 22,716
Apr 5, 2024 0.8486 0.8803 0.8451 0.8800 0.8800 56,100
Apr 4, 2024 0.8602 0.8907 0.8450 0.8450 0.8450 9,383
Apr 3, 2024 0.8200 0.8266 0.8199 0.8256 0.8256 43,755
Apr 2, 2024 0.8357 0.8372 0.8357 0.8372 0.8372 600
Apr 1, 2024 0.8602 0.8602 0.8300 0.8430 0.8430 7,672
Mar 28, 2024 0.8010 0.8010 0.8010 0.8010 0.8010 762
Mar 27, 2024 0.8050 0.8353 0.7890 0.8353 0.8353 7,470
Mar 26, 2024 0.7895 0.8052 0.7829 0.8052 0.8052 11,120
Mar 25, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 2,100
Mar 22, 2024 0.7710 0.7710 0.7710 0.7710 0.7710 8,000
Mar 21, 2024 0.7655 0.7930 0.7655 0.7740 0.7740 5,610
Mar 20, 2024 0.7525 0.7591 0.7503 0.7591 0.7591 60,800
Mar 19, 2024 0.7700 0.7789 0.7439 0.7597 0.7597 32,500
Mar 18, 2024 0.7845 0.7845 0.7701 0.7701 0.7701 2,400
Mar 15, 2024 0.8100 0.8100 0.7664 0.7664 0.7664 67,800
Mar 14, 2024 0.8213 0.8270 0.8014 0.8253 0.8253 64,601
Mar 13, 2024 0.7500 0.8072 0.7500 0.8072 0.8072 106,953
Mar 12, 2024 0.7600 0.7680 0.7370 0.7417 0.7417 54,400
Mar 11, 2024 0.7510 0.7510 0.7251 0.7375 0.7375 26,148
Mar 8, 2024 0.7802 0.7802 0.7517 0.7517 0.7517 21,263
Mar 7, 2024 0.8030 0.8206 0.7824 0.7824 0.7824 39,657
Mar 6, 2024 0.7752 0.7876 0.7752 0.7830 0.7830 29,988
Mar 5, 2024 0.7600 0.7815 0.7530 0.7770 0.7770 62,550
Mar 4, 2024 0.7500 0.7701 0.7394 0.7693 0.7693 82,349
Mar 1, 2024 0.7560 0.7580 0.7359 0.7580 0.7580 13,695
Feb 29, 2024 0.7260 0.7585 0.7260 0.7343 0.7343 10,695
Feb 28, 2024 0.7388 0.7400 0.7177 0.7300 0.7300 10,506
Feb 27, 2024 0.7350 0.7593 0.7350 0.7593 0.7593 18,252
Feb 26, 2024 0.7360 0.7460 0.7360 0.7460 0.7460 1,301
Feb 23, 2024 0.7380 0.7380 0.7300 0.7300 0.7300 7,200
Feb 22, 2024 0.7408 0.7408 0.7379 0.7393 0.7393 2,500
Feb 21, 2024 0.7676 0.7759 0.7271 0.7271 0.7271 20,300
Feb 20, 2024 0.7773 0.7773 0.7773 0.7773 0.7773 3,216
Feb 16, 2024 0.7796 0.8000 0.7792 0.8000 0.8000 8,667
Feb 15, 2024 0.7829 0.8070 0.7800 0.7838 0.7838 40,960
Feb 14, 2024 0.7819 0.7878 0.7819 0.7878 0.7878 5,504
Feb 13, 2024 0.7810 0.8000 0.7511 0.8000 0.8000 11,831
Feb 12, 2024 0.8009 0.8009 0.7900 0.7946 0.7946 15,654
Feb 9, 2024 0.7850 0.8019 0.7660 0.8019 0.8019 10,300
Feb 8, 2024 0.7780 0.7780 0.7502 0.7502 0.7502 6,060
Feb 7, 2024 0.7698 0.7700 0.7502 0.7502 0.7502 4,908
Feb 6, 2024 0.7819 0.7910 0.7676 0.7760 0.7760 9,900
Feb 5, 2024 0.7606 0.7695 0.7513 0.7695 0.7695 23,915
Feb 2, 2024 0.7905 0.7966 0.7776 0.7778 0.7778 25,000
Feb 1, 2024 0.7700 0.8109 0.7551 0.7900 0.7900 22,890
Jan 31, 2024 0.8311 0.8360 0.7576 0.7604 0.7604 68,284
Jan 30, 2024 0.8205 0.8561 0.8205 0.8561 0.8561 16,062
Jan 29, 2024 0.7923 0.8100 0.7600 0.7600 0.7600 25,740
Jan 26, 2024 0.8100 0.8205 0.8100 0.8100 0.8100 11,232
Jan 25, 2024 0.8226 0.8226 0.8100 0.8100 0.8100 1,300
Jan 24, 2024 0.8395 0.8395 0.8395 0.8395 0.8395 530
Jan 23, 2024 0.8850 0.8850 0.8755 0.8755 0.8755 1,691
Jan 22, 2024 0.8900 0.9210 0.8755 0.8860 0.8860 11,196
Jan 19, 2024 0.8755 0.8755 0.8755 0.8755 0.8755 -
Jan 18, 2024 0.8740 0.8755 0.8740 0.8755 0.8755 2,500
Jan 17, 2024 0.9555 0.9555 0.9200 0.9200 0.9200 2,358
Jan 16, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Jan 12, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 5,085
Jan 11, 2024 0.8700 0.8880 0.8700 0.8880 0.8880 7,314

Related Tickers

DEMRF
0.4485
-6.17%
 
CCOOF Core Assets Corp.
0.0271
-9.36%
 
PGEZF Stillwater Critical Minerals Corp.
0.0900
0.00%
 
AAGFF Aftermath Silver Ltd.
0.3300
+1.54%
 
CTTZF Centaurus Metals Limited
0.2326
+5.73%
 
DMI.BE DOWA Holdings Co Ltd
27.20
0.00%
 
DWMNF Dowa Holdings Co., Ltd.
31.08
0.00%
 
J0G.SG Stillwater Critical Minerals Corp
0.0820
+5.81%
 
DMI.DU DOWA Holdings Co Ltd
27.00
0.00%
 
5714.T Dowa Holdings Co., Ltd.
4,483.00
-0.80%