Founders Metals(TSE:FDR)
CA$7.30+-0.38 (+2.10%)
TSE:FDR
Founders Metals historical prices
CA$7.30
At close:+-0.38 (+2.10%)
Want to see TSE:FDR full AI Analyst Report?
Founders Metals (FDR) Historical Prices
34 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.70 | 7.70 | 7.09 | 7.30 | 7.30 | +2.10% | 122,400 | 0.56 |
| Nov 09, 2026 | 7.47 | 7.75 | 7.21 | 7.68 | 7.68 | +7.41% | 176,191 | 0.81 |
| Nov 06, 2026 | 6.89 | 7.15 | 6.83 | 7.15 | 7.15 | +4.99% | 156,183 | 0.72 |
| Nov 05, 2026 | 6.95 | 7.05 | 6.41 | 6.81 | 6.81 | -2.01% | 268,488 | 1.24 |
| Nov 04, 2026 | 6.48 | 6.95 | 6.48 | 6.95 | 6.95 | +8.93% | 82,743 | 0.38 |
| Nov 03, 2026 | 6.40 | 6.52 | 6.37 | 6.38 | 6.38 | -0.31% | 158,720 | 0.72 |
| Nov 02, 2026 | 6.40 | 6.73 | 6.32 | 6.40 | 6.40 | +0.79% | 82,953 | 0.37 |
| Oct 30, 2026 | 6.70 | 6.78 | 6.23 | 6.35 | 6.35 | -6.07% | 145,153 | 0.66 |
| Oct 29, 2026 | 6.99 | 6.99 | 6.69 | 6.76 | 6.76 | -1.89% | 115,402 | 0.53 |
| Oct 28, 2026 | 6.96 | 6.97 | 6.81 | 6.89 | 6.89 | +0.44% | 152,588 | 0.70 |
| Oct 27, 2026 | 6.71 | 6.99 | 6.58 | 6.86 | 6.86 | +3.78% | 156,189 | 0.73 |
| Oct 26, 2026 | 6.99 | 7.00 | 6.53 | 6.61 | 6.61 | -4.89% | 146,271 | 0.69 |
| Oct 23, 2026 | 6.85 | 7.08 | 6.63 | 6.95 | 6.95 | +0.58% | 262,289 | 1.25 |
| Oct 22, 2026 | 7.55 | 7.55 | 6.85 | 6.91 | 6.91 | -9.67% | 108,511 | 0.52 |
| Oct 21, 2026 | 7.57 | 7.65 | 7.45 | 7.65 | 7.65 | +2.55% | 66,633 | 0.32 |
| Oct 20, 2026 | 7.70 | 7.73 | 7.46 | 7.46 | 7.46 | -3.12% | 90,818 | 0.43 |
| Oct 19, 2026 | 7.70 | 7.73 | 7.58 | 7.70 | 7.70 | +0.13% | 67,136 | 0.32 |
| Oct 16, 2026 | 7.80 | 7.80 | 7.59 | 7.69 | 7.69 | -1.41% | 68,947 | 0.33 |
| Oct 15, 2026 | 7.57 | 7.90 | 7.54 | 7.80 | 7.80 | +3.31% | 163,113 | 0.79 |
| Oct 14, 2026 | 8.12 | 8.15 | 7.55 | 7.55 | 7.55 | -8.04% | 173,132 | 0.84 |
| Oct 13, 2026 | 8.47 | 8.59 | 8.15 | 8.21 | 8.21 | -3.07% | 196,487 | 0.96 |
| Oct 12, 2026 | 8.31 | 8.50 | 8.19 | 8.47 | 8.47 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 8.31 | 8.50 | 8.19 | 8.47 | 8.47 | +2.29% | 108,294 | 0.52 |
| Oct 08, 2026 | 8.47 | 8.55 | 8.15 | 8.28 | 8.28 | -2.01% | 147,867 | 0.71 |
| Oct 07, 2026 | 8.20 | 8.55 | 8.13 | 8.45 | 8.45 | +3.05% | 505,710 | 2.54 |
| Oct 06, 2026 | 8.25 | 8.48 | 8.10 | 8.20 | 8.20 | -0.61% | 354,279 | 1.82 |
| Oct 05, 2026 | 8.30 | 8.35 | 8.09 | 8.25 | 8.25 | +0.00% | 301,847 | 1.58 |
| Oct 02, 2026 | 7.90 | 8.35 | 7.88 | 8.25 | 8.25 | +7.14% | 904,966 | 5.06 |
| Oct 01, 2026 | 7.40 | 7.94 | 7.35 | 7.70 | 7.70 | +6.94% | 994,252 | 6.07 |
| Sep 30, 2026 | 6.81 | 7.20 | 6.81 | 7.20 | 7.20 | +5.73% | 223,057 | 1.39 |
| Sep 29, 2026 | 6.78 | 6.97 | 6.74 | 6.81 | 6.81 | +0.15% | 111,363 | 0.69 |
| Sep 28, 2026 | 7.04 | 7.16 | 6.75 | 6.80 | 6.80 | -5.16% | 144,726 | 0.91 |
| Sep 25, 2026 | 7.04 | 7.32 | 6.90 | 7.17 | 7.17 | +2.43% | 178,093 | 1.14 |
| Sep 24, 2026 | 6.95 | 7.05 | 6.85 | 7.00 | 7.00 | +0.72% | 195,509 | 1.27 |
| Sep 23, 2026 | 6.80 | 6.95 | 6.53 | 6.95 | 6.95 | +2.21% | 117,618 | 0.76 |
| Sep 22, 2026 | 6.70 | 6.85 | 6.40 | 6.80 | 6.80 | +1.49% | 209,369 | 1.38 |
| Sep 21, 2026 | 6.19 | 6.73 | 6.19 | 6.70 | 6.70 | +10.20% | 197,121 | 1.31 |
| Sep 18, 2026 | 5.93 | 6.27 | 5.75 | 6.08 | 6.08 | +4.11% | 1,307,045 | 9.89 |
| Sep 17, 2026 | 5.76 | 6.01 | 5.76 | 5.84 | 5.84 | +3.36% | 174,862 | 1.34 |
| Sep 16, 2026 | 5.90 | 5.95 | 5.43 | 5.65 | 5.65 | -3.42% | 305,970 | 2.29 |
| Sep 15, 2026 | 6.00 | 6.00 | 5.82 | 5.85 | 5.85 | -2.17% | 107,139 | 0.80 |
| Sep 14, 2026 | 6.00 | 6.15 | 5.89 | 5.98 | 5.98 | -1.16% | 111,925 | 0.84 |
| Sep 11, 2026 | 6.20 | 6.35 | 5.96 | 6.05 | 6.05 | -2.10% | 207,729 | 1.58 |
| Sep 10, 2026 | 6.53 | 6.53 | 6.10 | 6.18 | 6.18 | -5.65% | 138,317 | 1.06 |
| Sep 09, 2026 | 6.10 | 6.89 | 6.10 | 6.55 | 6.55 | +10.27% | 557,347 | 4.49 |
| Sep 08, 2026 | 5.90 | 6.05 | 5.80 | 5.94 | 5.94 | +0.00% | 48,506 | 0.38 |
| Sep 07, 2026 | 5.95 | 5.97 | 5.80 | 5.94 | 5.94 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.95 | 5.97 | 5.80 | 5.94 | 5.94 | +0.51% | 52,584 | 0.40 |
| Sep 03, 2026 | 5.90 | 6.04 | 5.75 | 5.91 | 5.91 | +0.51% | 104,949 | 0.79 |
| Sep 02, 2026 | 5.61 | 5.96 | 5.61 | 5.88 | 5.88 | +5.00% | 144,974 | 1.08 |
