TSXV - Delayed Quote CAD
Founders Metals Inc. (FDR.V)
4.4800
+0.0100
+(0.22%)
At close: May 8 at 3:59:59 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 8, 2025 | 4.4600 | 4.5850 | 4.3000 | 4.4800 | 4.4800 | 61,207 |
| May 7, 2025 | 4.8200 | 4.8250 | 4.4300 | 4.4650 | 4.4650 | 115,804 |
| May 6, 2025 | 4.6700 | 4.8600 | 4.5200 | 4.8600 | 4.8600 | 246,838 |
| May 5, 2025 | 4.3200 | 4.6800 | 4.3100 | 4.6800 | 4.6800 | 224,246 |
| May 2, 2025 | 4.2400 | 4.3800 | 4.1800 | 4.3300 | 4.3300 | 119,673 |
| May 1, 2025 | 4.3400 | 4.3400 | 4.1600 | 4.1700 | 4.1700 | 92,039 |
| Apr 30, 2025 | 4.5300 | 4.5300 | 4.2800 | 4.2800 | 4.2800 | 118,007 |
| Apr 29, 2025 | 4.5200 | 4.5600 | 4.3500 | 4.5600 | 4.5600 | 97,576 |
| Apr 28, 2025 | 4.5500 | 4.6800 | 4.4500 | 4.5500 | 4.5500 | 76,504 |
| Apr 25, 2025 | 4.4600 | 4.6600 | 4.4600 | 4.5600 | 4.5600 | 111,725 |
| Apr 24, 2025 | 4.6000 | 4.7000 | 4.5000 | 4.7000 | 4.7000 | 204,778 |
| Apr 23, 2025 | 4.7100 | 4.7500 | 4.4400 | 4.5800 | 4.5800 | 140,946 |
| Apr 22, 2025 | 5.1000 | 5.1000 | 4.6900 | 4.6900 | 4.6900 | 216,554 |
| Apr 21, 2025 | 5.1700 | 5.2500 | 4.8800 | 5.0300 | 5.0300 | 183,428 |
| Apr 17, 2025 | 5.4800 | 5.4800 | 4.7000 | 4.7000 | 4.7000 | 311,209 |
| Apr 16, 2025 | 5.5300 | 5.8500 | 5.4500 | 5.5000 | 5.5000 | 215,896 |
| Apr 15, 2025 | 5.6600 | 5.6600 | 5.4200 | 5.5150 | 5.5150 | 65,868 |
| Apr 14, 2025 | 5.7500 | 5.8000 | 5.4800 | 5.5800 | 5.5800 | 222,300 |
| Apr 11, 2025 | 5.0800 | 5.7500 | 5.0800 | 5.7500 | 5.7500 | 423,274 |
| Apr 10, 2025 | 4.6500 | 5.1500 | 4.5100 | 5.1500 | 5.1500 | 269,130 |
| Apr 9, 2025 | 4.2900 | 4.6500 | 4.2900 | 4.6100 | 4.6100 | 375,873 |
| Apr 8, 2025 | 4.7700 | 4.8400 | 4.2200 | 4.2400 | 4.2400 | 265,399 |
| Apr 7, 2025 | 4.3200 | 4.8300 | 4.3100 | 4.6300 | 4.6300 | 624,247 |
| Apr 4, 2025 | 5.2000 | 5.2000 | 4.4500 | 4.6500 | 4.6500 | 624,329 |
| Apr 3, 2025 | 5.3500 | 5.4200 | 5.1900 | 5.2600 | 5.2600 | 297,722 |
| Apr 2, 2025 | 5.3500 | 5.5100 | 5.3100 | 5.5100 | 5.5100 | 182,140 |
| Apr 1, 2025 | 5.8300 | 5.8300 | 5.3600 | 5.3800 | 5.3800 | 175,908 |
| Mar 31, 2025 | 5.7500 | 5.9000 | 5.4400 | 5.7900 | 5.7900 | 445,359 |
| Mar 28, 2025 | 6.0000 | 6.0200 | 5.6500 | 5.7100 | 5.7100 | 444,474 |
| Mar 27, 2025 | 5.7100 | 6.0800 | 5.7000 | 6.0000 | 6.0000 | 442,846 |
| Mar 26, 2025 | 5.7900 | 5.8200 | 5.7000 | 5.7700 | 5.7700 | 211,515 |
| Mar 25, 2025 | 5.7800 | 5.8100 | 5.6000 | 5.7500 | 5.7500 | 236,353 |
| Mar 24, 2025 | 5.7000 | 5.7800 | 5.5700 | 5.6600 | 5.6600 | 127,448 |
| Mar 21, 2025 | 5.8900 | 5.8900 | 5.6400 | 5.6600 | 5.6600 | 112,987 |
| Mar 20, 2025 | 5.9300 | 5.9500 | 5.7200 | 5.9200 | 5.9200 | 79,655 |
| Mar 19, 2025 | 6.0500 | 6.1300 | 5.8400 | 5.8900 | 5.8900 | 206,408 |
| Mar 18, 2025 | 5.8000 | 6.0800 | 5.7900 | 6.0800 | 6.0800 | 725,452 |
| Mar 17, 2025 | 5.5500 | 5.7500 | 5.5500 | 5.7400 | 5.7400 | 364,453 |
| Mar 14, 2025 | 5.5900 | 5.6300 | 5.4700 | 5.5000 | 5.5000 | 145,643 |
| Mar 13, 2025 | 5.3800 | 5.6000 | 5.3100 | 5.5500 | 5.5500 | 291,556 |
| Mar 12, 2025 | 5.1900 | 5.4000 | 5.1900 | 5.4000 | 5.4000 | 220,924 |
| Mar 11, 2025 | 5.1600 | 5.4500 | 5.1500 | 5.1900 | 5.1900 | 225,814 |
| Mar 10, 2025 | 5.3800 | 5.4000 | 5.0000 | 5.1000 | 5.1000 | 181,611 |
| Mar 7, 2025 | 5.2900 | 5.4800 | 5.2500 | 5.4300 | 5.4300 | 188,747 |
| Mar 6, 2025 | 5.5000 | 5.5000 | 5.2300 | 5.2400 | 5.2400 | 118,216 |
| Mar 5, 2025 | 5.4700 | 5.6200 | 5.3700 | 5.5000 | 5.5000 | 225,472 |
| Mar 4, 2025 | 5.6500 | 5.6500 | 5.3300 | 5.4500 | 5.4500 | 243,168 |
| Mar 3, 2025 | 5.6800 | 5.8500 | 5.5800 | 5.6600 | 5.6600 | 59,037 |
| Feb 28, 2025 | 5.5800 | 5.7400 | 5.4500 | 5.6800 | 5.6800 | 101,829 |
| Feb 27, 2025 | 5.7400 | 5.7600 | 5.5100 | 5.6300 | 5.6300 | 615,755 |
| Feb 26, 2025 | 5.7600 | 5.8400 | 5.6800 | 5.7500 | 5.7500 | 85,929 |
| Feb 25, 2025 | 5.8000 | 5.8500 | 5.6000 | 5.7500 | 5.7500 | 109,038 |
| Feb 24, 2025 | 5.9500 | 6.0400 | 5.7500 | 5.8200 | 5.8200 | 81,686 |
| Feb 21, 2025 | 5.7200 | 6.2500 | 5.6100 | 5.9000 | 5.9000 | 253,187 |
| Feb 20, 2025 | 5.5100 | 5.8200 | 5.5100 | 5.7500 | 5.7500 | 647,073 |
| Feb 19, 2025 | 5.3400 | 5.5700 | 5.2500 | 5.4000 | 5.4000 | 112,514 |
| Feb 18, 2025 | 5.3000 | 5.4500 | 5.2500 | 5.3400 | 5.3400 | 138,899 |
| Feb 14, 2025 | 5.3600 | 5.3600 | 5.1300 | 5.2400 | 5.2400 | 174,289 |
| Feb 13, 2025 | 5.2900 | 5.3600 | 5.2000 | 5.3600 | 5.3600 | 124,204 |
| Feb 12, 2025 | 5.2800 | 5.3200 | 5.1600 | 5.3000 | 5.3000 | 84,285 |
| Feb 11, 2025 | 5.3100 | 5.3600 | 5.2500 | 5.2500 | 5.2500 | 194,774 |
| Feb 10, 2025 | 5.3500 | 5.5100 | 5.2200 | 5.3500 | 5.3500 | 77,223 |
| Feb 7, 2025 | 5.4400 | 5.5600 | 5.3600 | 5.3600 | 5.3600 | 103,421 |
| Feb 6, 2025 | 5.4500 | 5.5000 | 5.3600 | 5.4500 | 5.4500 | 54,302 |
| Feb 5, 2025 | 5.7000 | 5.7500 | 5.4200 | 5.4500 | 5.4500 | 183,717 |
| Feb 4, 2025 | 5.7500 | 5.8500 | 5.6400 | 5.7600 | 5.7600 | 103,662 |
| Feb 3, 2025 | 5.7300 | 5.8000 | 5.4500 | 5.7100 | 5.7100 | 85,320 |
| Jan 31, 2025 | 5.7200 | 5.8200 | 5.5500 | 5.7000 | 5.7000 | 106,117 |
| Jan 30, 2025 | 5.0000 | 5.7400 | 5.0000 | 5.7400 | 5.7400 | 198,245 |
| Jan 29, 2025 | 4.8000 | 5.0100 | 4.8000 | 4.9500 | 4.9500 | 205,382 |
| Jan 28, 2025 | 4.7700 | 4.9000 | 4.5700 | 4.8100 | 4.8100 | 163,898 |
| Jan 27, 2025 | 5.0000 | 5.0000 | 4.7500 | 4.8500 | 4.8500 | 147,334 |
| Jan 24, 2025 | 5.0600 | 5.1600 | 4.7900 | 4.9100 | 4.9100 | 151,087 |
| Jan 23, 2025 | 5.1500 | 5.1500 | 5.0100 | 5.0800 | 5.0800 | 73,618 |
| Jan 22, 2025 | 4.9500 | 5.2000 | 4.9500 | 5.1200 | 5.1200 | 80,114 |
| Jan 21, 2025 | 5.0100 | 5.1500 | 4.8500 | 4.9500 | 4.9500 | 160,743 |
| Jan 20, 2025 | 5.0800 | 5.2300 | 4.9000 | 5.0000 | 5.0000 | 173,511 |
| Jan 17, 2025 | 5.4900 | 5.4900 | 5.1800 | 5.1800 | 5.1800 | 57,560 |
| Jan 16, 2025 | 5.3300 | 5.5700 | 5.3000 | 5.4000 | 5.4000 | 73,437 |
| Jan 15, 2025 | 5.8200 | 5.8200 | 5.3400 | 5.3400 | 5.3400 | 157,327 |
| Jan 14, 2025 | 5.6000 | 5.8000 | 5.6000 | 5.6700 | 5.6700 | 157,202 |
| Jan 13, 2025 | 5.6800 | 5.6800 | 5.5000 | 5.6000 | 5.6000 | 79,540 |
| Jan 10, 2025 | 5.7600 | 5.7600 | 5.6200 | 5.6600 | 5.6600 | 165,405 |
| Jan 9, 2025 | 5.8200 | 5.8900 | 5.7300 | 5.7500 | 5.7500 | 68,266 |
| Jan 8, 2025 | 5.8000 | 5.9500 | 5.7100 | 5.8900 | 5.8900 | 182,084 |
| Jan 7, 2025 | 5.7000 | 5.8800 | 5.5500 | 5.7800 | 5.7800 | 150,398 |
| Jan 6, 2025 | 5.4500 | 5.7900 | 5.3200 | 5.7200 | 5.7200 | 281,415 |
| Jan 3, 2025 | 5.0700 | 5.4400 | 5.0000 | 5.4100 | 5.4100 | 255,227 |
| Jan 2, 2025 | 4.6900 | 5.1000 | 4.6800 | 5.0700 | 5.0700 | 152,240 |
| Dec 31, 2024 | 4.4500 | 4.7000 | 4.4500 | 4.6500 | 4.6500 | 39,265 |
| Dec 30, 2024 | 4.5500 | 4.5500 | 4.3500 | 4.4500 | 4.4500 | 64,875 |
| Dec 27, 2024 | 4.6700 | 4.6700 | 4.4700 | 4.5500 | 4.5500 | 126,446 |
| Dec 24, 2024 | 4.4800 | 4.6600 | 4.4300 | 4.5500 | 4.5500 | 45,220 |
| Dec 23, 2024 | 4.5000 | 4.5000 | 4.3500 | 4.4500 | 4.4500 | 59,305 |
| Dec 20, 2024 | 4.4100 | 4.5500 | 4.3100 | 4.5000 | 4.5000 | 81,149 |
| Dec 19, 2024 | 4.6500 | 4.6500 | 4.3500 | 4.4000 | 4.4000 | 96,964 |
| Dec 18, 2024 | 4.8000 | 4.8300 | 4.5400 | 4.5400 | 4.5400 | 83,727 |
| Dec 17, 2024 | 4.7100 | 4.8200 | 4.5700 | 4.8200 | 4.8200 | 57,562 |
| Dec 16, 2024 | 4.5900 | 4.7300 | 4.5000 | 4.7300 | 4.7300 | 110,936 |
| Dec 13, 2024 | 4.6700 | 4.6700 | 4.3000 | 4.5900 | 4.5900 | 131,664 |
| Dec 12, 2024 | 4.9400 | 4.9400 | 4.6000 | 4.7000 | 4.7000 | 216,701 |
| Dec 11, 2024 | 4.3500 | 5.0000 | 4.3300 | 4.9800 | 4.9800 | 519,698 |
| Dec 10, 2024 | 4.3500 | 4.4300 | 4.2400 | 4.3300 | 4.3300 | 228,350 |
| Dec 9, 2024 | 4.4000 | 4.4000 | 4.2400 | 4.3300 | 4.3300 | 100,459 |
| Dec 6, 2024 | 4.3300 | 4.4500 | 4.2500 | 4.4000 | 4.4000 | 227,990 |
| Dec 5, 2024 | 4.0500 | 4.4500 | 3.9300 | 4.4100 | 4.4100 | 324,962 |
| Dec 4, 2024 | 4.0800 | 4.1400 | 4.0000 | 4.0700 | 4.0700 | 168,403 |
| Dec 3, 2024 | 3.8800 | 4.1300 | 3.8600 | 4.0800 | 4.0800 | 302,062 |
| Dec 2, 2024 | 4.0000 | 4.0300 | 3.7600 | 3.8500 | 3.8500 | 135,779 |
| Nov 29, 2024 | 4.0000 | 4.0500 | 3.9000 | 4.0300 | 4.0300 | 87,680 |
| Nov 28, 2024 | 3.9800 | 4.0500 | 3.9500 | 4.0200 | 4.0200 | 20,279 |
| Nov 27, 2024 | 3.9200 | 4.0000 | 3.9000 | 3.9800 | 3.9800 | 23,778 |
| Nov 26, 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 20,613 |
| Nov 25, 2024 | 4.1700 | 4.1700 | 3.8500 | 4.0500 | 4.0500 | 79,317 |
| Nov 22, 2024 | 4.2100 | 4.2100 | 4.0300 | 4.1700 | 4.1700 | 23,482 |
| Nov 21, 2024 | 4.4900 | 4.4900 | 4.1600 | 4.2000 | 4.2000 | 120,680 |
| Nov 20, 2024 | 4.4000 | 4.6400 | 4.3400 | 4.4000 | 4.4000 | 134,939 |
| Nov 19, 2024 | 4.1500 | 4.4300 | 4.1500 | 4.4000 | 4.4000 | 175,563 |
| Nov 18, 2024 | 4.2000 | 4.3200 | 4.1100 | 4.1100 | 4.1100 | 83,796 |
| Nov 15, 2024 | 3.9400 | 4.1800 | 3.9400 | 4.1500 | 4.1500 | 140,078 |
| Nov 14, 2024 | 3.8000 | 4.0800 | 3.8000 | 4.0400 | 4.0400 | 161,465 |
| Nov 13, 2024 | 4.0800 | 4.0800 | 3.8000 | 3.8600 | 3.8600 | 176,994 |
| Nov 12, 2024 | 4.1100 | 4.1800 | 3.8400 | 4.0600 | 4.0600 | 135,141 |
| Nov 11, 2024 | 4.3600 | 4.3600 | 3.9900 | 4.1900 | 4.1900 | 252,934 |
| Nov 8, 2024 | 4.4900 | 4.5000 | 4.2800 | 4.4000 | 4.4000 | 226,109 |
| Nov 7, 2024 | 4.0000 | 4.5800 | 3.9000 | 4.4500 | 4.4500 | 840,435 |
| Nov 6, 2024 | 3.8200 | 3.9800 | 3.7200 | 3.9800 | 3.9800 | 299,458 |
| Nov 5, 2024 | 3.7300 | 3.9700 | 3.7000 | 3.8500 | 3.8500 | 132,137 |
| Nov 4, 2024 | 3.7500 | 3.8700 | 3.6400 | 3.7100 | 3.7100 | 112,351 |
| Nov 1, 2024 | 3.9000 | 3.9300 | 3.5800 | 3.7000 | 3.7000 | 128,534 |
| Oct 31, 2024 | 3.9000 | 3.9700 | 3.7500 | 3.9300 | 3.9300 | 211,472 |
| Oct 30, 2024 | 3.9400 | 4.0400 | 3.7800 | 4.0000 | 4.0000 | 898,440 |
| Oct 29, 2024 | 3.7000 | 4.0200 | 3.7000 | 3.9900 | 3.9900 | 374,933 |
| Oct 28, 2024 | 3.7300 | 3.7800 | 3.6000 | 3.6600 | 3.6600 | 173,820 |
| Oct 25, 2024 | 3.6500 | 3.8800 | 3.5700 | 3.7300 | 3.7300 | 403,624 |
| Oct 24, 2024 | 3.6500 | 3.7500 | 3.6200 | 3.6600 | 3.6600 | 160,447 |
| Oct 23, 2024 | 3.5900 | 3.6200 | 3.3500 | 3.6200 | 3.6200 | 138,425 |
| Oct 22, 2024 | 3.6900 | 3.8000 | 3.5200 | 3.5500 | 3.5500 | 380,068 |
| Oct 21, 2024 | 3.4500 | 3.5900 | 3.2800 | 3.5900 | 3.5900 | 340,362 |
| Oct 18, 2024 | 3.1800 | 3.4000 | 3.1000 | 3.3100 | 3.3100 | 265,576 |
| Oct 17, 2024 | 2.9200 | 3.1300 | 2.8800 | 3.1300 | 3.1300 | 411,789 |
| Oct 16, 2024 | 2.8700 | 2.9600 | 2.8500 | 2.9000 | 2.9000 | 70,857 |
| Oct 15, 2024 | 2.8700 | 2.8900 | 2.7800 | 2.8800 | 2.8800 | 207,991 |
| Oct 11, 2024 | 2.7900 | 2.9500 | 2.7600 | 2.8300 | 2.8300 | 255,777 |
| Oct 10, 2024 | 2.5200 | 2.7700 | 2.5000 | 2.7500 | 2.7500 | 464,010 |
| Oct 9, 2024 | 2.6000 | 2.6200 | 2.4500 | 2.4500 | 2.4500 | 108,599 |
| Oct 8, 2024 | 2.6000 | 2.6500 | 2.5500 | 2.6200 | 2.6200 | 100,425 |
| Oct 7, 2024 | 2.6500 | 2.6500 | 2.5200 | 2.6100 | 2.6100 | 81,830 |
| Oct 4, 2024 | 2.5300 | 2.6800 | 2.5000 | 2.6500 | 2.6500 | 180,275 |
| Oct 3, 2024 | 2.6000 | 2.6100 | 2.5000 | 2.5500 | 2.5500 | 30,844 |
| Oct 2, 2024 | 2.6400 | 2.6400 | 2.5500 | 2.5700 | 2.5700 | 33,470 |
| Oct 1, 2024 | 2.6800 | 2.7000 | 2.5300 | 2.6400 | 2.6400 | 162,797 |
| Sep 30, 2024 | 2.5500 | 2.5500 | 2.3900 | 2.5500 | 2.5500 | 130,146 |
| Sep 27, 2024 | 2.6700 | 2.6700 | 2.5700 | 2.5700 | 2.5700 | 192,007 |
| Sep 26, 2024 | 2.6300 | 2.6900 | 2.6300 | 2.6500 | 2.6500 | 41,610 |
| Sep 25, 2024 | 2.7200 | 2.7500 | 2.5900 | 2.6200 | 2.6200 | 226,067 |
| Sep 24, 2024 | 2.7800 | 2.7800 | 2.5600 | 2.7200 | 2.7200 | 211,731 |
| Sep 23, 2024 | 2.7800 | 2.7800 | 2.7000 | 2.7500 | 2.7500 | 32,061 |
| Sep 20, 2024 | 2.5800 | 2.7800 | 2.5500 | 2.7600 | 2.7600 | 80,567 |
| Sep 19, 2024 | 2.5200 | 2.5800 | 2.5000 | 2.5800 | 2.5800 | 103,427 |
| Sep 18, 2024 | 2.5800 | 2.5800 | 2.4500 | 2.5100 | 2.5100 | 137,619 |
| Sep 17, 2024 | 2.5000 | 2.5900 | 2.4400 | 2.5400 | 2.5400 | 147,010 |
| Sep 16, 2024 | 2.5100 | 2.5300 | 2.3900 | 2.4700 | 2.4700 | 208,171 |
| Sep 13, 2024 | 2.4600 | 2.5500 | 2.4300 | 2.5100 | 2.5100 | 169,955 |
| Sep 12, 2024 | 2.2800 | 2.4500 | 2.2700 | 2.4200 | 2.4200 | 88,109 |
| Sep 11, 2024 | 2.2400 | 2.3200 | 2.2000 | 2.2700 | 2.2700 | 144,369 |
| Sep 10, 2024 | 2.2300 | 2.2900 | 2.2300 | 2.2500 | 2.2500 | 35,865 |
| Sep 9, 2024 | 2.3000 | 2.3000 | 2.2100 | 2.2300 | 2.2300 | 90,270 |
| Sep 6, 2024 | 2.3500 | 2.4000 | 2.2100 | 2.2200 | 2.2200 | 172,293 |
| Sep 5, 2024 | 2.4300 | 2.4500 | 2.3500 | 2.3600 | 2.3600 | 65,702 |
| Sep 4, 2024 | 2.5600 | 2.6000 | 2.4100 | 2.4600 | 2.4600 | 56,702 |
| Sep 3, 2024 | 2.6500 | 2.7000 | 2.4100 | 2.5500 | 2.5500 | 185,082 |
| Aug 30, 2024 | 2.7300 | 2.7500 | 2.7000 | 2.7400 | 2.7400 | 47,369 |
| Aug 29, 2024 | 2.6900 | 2.7300 | 2.6100 | 2.7300 | 2.7300 | 60,067 |
| Aug 28, 2024 | 2.6500 | 2.6500 | 2.5700 | 2.6000 | 2.6000 | 32,993 |
| Aug 27, 2024 | 2.5400 | 2.7000 | 2.5400 | 2.6400 | 2.6400 | 96,407 |
| Aug 26, 2024 | 2.7500 | 2.7500 | 2.5500 | 2.5500 | 2.5500 | 152,303 |
| Aug 23, 2024 | 2.6600 | 2.7700 | 2.6600 | 2.7400 | 2.7400 | 68,302 |
| Aug 22, 2024 | 2.8300 | 2.8300 | 2.7000 | 2.7600 | 2.7600 | 57,769 |
| Aug 21, 2024 | 2.8500 | 2.8800 | 2.8000 | 2.8500 | 2.8500 | 49,981 |
| Aug 20, 2024 | 2.8200 | 2.9000 | 2.7900 | 2.8500 | 2.8500 | 109,709 |
| Aug 19, 2024 | 2.8600 | 2.8800 | 2.7800 | 2.8100 | 2.8100 | 251,503 |
| Aug 16, 2024 | 2.9200 | 2.9200 | 2.8300 | 2.8500 | 2.8500 | 1,313,428 |
| Aug 15, 2024 | 3.1000 | 3.1300 | 2.8800 | 2.8800 | 2.8800 | 187,269 |
| Aug 14, 2024 | 2.7200 | 3.0700 | 2.6700 | 3.0700 | 3.0700 | 201,084 |
| Aug 13, 2024 | 2.6500 | 2.7200 | 2.6500 | 2.6700 | 2.6700 | 95,725 |
| Aug 12, 2024 | 2.5400 | 2.6700 | 2.5400 | 2.6300 | 2.6300 | 99,455 |
| Aug 9, 2024 | 2.5300 | 2.5800 | 2.4500 | 2.5100 | 2.5100 | 169,923 |
| Aug 8, 2024 | 2.4000 | 2.5200 | 2.4000 | 2.5200 | 2.5200 | 224,309 |
| Aug 7, 2024 | 2.5300 | 2.5600 | 2.2900 | 2.3700 | 2.3700 | 138,748 |
| Aug 6, 2024 | 2.5000 | 2.5400 | 2.4000 | 2.5300 | 2.5300 | 163,596 |
| Aug 2, 2024 | 2.6500 | 2.8200 | 2.5400 | 2.6400 | 2.6400 | 246,166 |
| Aug 1, 2024 | 2.8400 | 2.8400 | 2.6300 | 2.6600 | 2.6600 | 69,598 |
| Jul 31, 2024 | 2.8500 | 2.9200 | 2.6800 | 2.8000 | 2.8000 | 123,582 |
| Jul 30, 2024 | 2.8600 | 2.8900 | 2.6900 | 2.8500 | 2.8500 | 180,793 |
| Jul 29, 2024 | 2.7800 | 2.9400 | 2.6000 | 2.9300 | 2.9300 | 409,229 |
| Jul 26, 2024 | 2.6500 | 2.8700 | 2.5800 | 2.8100 | 2.8100 | 216,126 |
| Jul 25, 2024 | 2.5800 | 2.7100 | 2.4500 | 2.7000 | 2.7000 | 419,489 |
| Jul 24, 2024 | 2.3700 | 2.6800 | 2.3400 | 2.6600 | 2.6600 | 450,612 |
| Jul 23, 2024 | 2.4000 | 2.4000 | 2.2800 | 2.3800 | 2.3800 | 140,423 |
| Jul 22, 2024 | 2.2500 | 2.4500 | 2.2300 | 2.4100 | 2.4100 | 308,936 |
| Jul 19, 2024 | 2.1800 | 2.3100 | 2.1200 | 2.2300 | 2.2300 | 170,158 |
| Jul 18, 2024 | 2.1300 | 2.1900 | 2.1300 | 2.1600 | 2.1600 | 85,263 |
| Jul 17, 2024 | 2.1300 | 2.1500 | 2.0800 | 2.1200 | 2.1200 | 921,737 |
| Jul 16, 2024 | 2.0900 | 2.1100 | 2.0200 | 2.1100 | 2.1100 | 55,315 |
| Jul 15, 2024 | 2.1000 | 2.1500 | 2.0800 | 2.0900 | 2.0900 | 87,999 |
| Jul 12, 2024 | 2.0600 | 2.1000 | 2.0100 | 2.1000 | 2.1000 | 217,485 |
| Jul 11, 2024 | 2.0600 | 2.0700 | 2.0300 | 2.0600 | 2.0600 | 69,876 |
| Jul 10, 2024 | 2.0500 | 2.0700 | 2.0200 | 2.0500 | 2.0500 | 45,303 |
| Jul 9, 2024 | 2.0900 | 2.1000 | 2.0400 | 2.0500 | 2.0500 | 76,700 |
| Jul 8, 2024 | 2.0600 | 2.0900 | 2.0500 | 2.0600 | 2.0600 | 73,650 |
| Jul 5, 2024 | 2.0300 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 83,959 |
| Jul 4, 2024 | 2.0300 | 2.0500 | 2.0300 | 2.0400 | 2.0400 | 7,447 |
| Jul 3, 2024 | 1.9700 | 2.1000 | 1.9700 | 2.0200 | 2.0200 | 81,700 |
| Jul 2, 2024 | 1.9000 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 83,258 |
| Jun 28, 2024 | 1.9200 | 1.9400 | 1.8500 | 1.8500 | 1.8500 | 75,089 |
| Jun 27, 2024 | 2.0600 | 2.0600 | 1.9100 | 1.9100 | 1.9100 | 172,067 |
| Jun 26, 2024 | 2.0500 | 2.0600 | 2.0100 | 2.0300 | 2.0300 | 31,930 |
| Jun 25, 2024 | 2.1000 | 2.1000 | 2.0300 | 2.0300 | 2.0300 | 58,216 |
| Jun 24, 2024 | 2.0500 | 2.1300 | 2.0500 | 2.0700 | 2.0700 | 50,870 |
| Jun 21, 2024 | 2.1600 | 2.1700 | 2.0000 | 2.0200 | 2.0200 | 236,998 |
| Jun 20, 2024 | 2.1900 | 2.2000 | 2.1400 | 2.1600 | 2.1600 | 43,401 |
| Jun 19, 2024 | 2.1500 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 47,814 |
| Jun 18, 2024 | 2.0500 | 2.1700 | 2.0200 | 2.1500 | 2.1500 | 180,165 |
| Jun 17, 2024 | 2.2300 | 2.2300 | 2.1000 | 2.1000 | 2.1000 | 218,410 |
| Jun 14, 2024 | 2.0500 | 2.2600 | 2.0500 | 2.2400 | 2.2400 | 127,468 |
| Jun 13, 2024 | 2.1200 | 2.1800 | 2.0200 | 2.0400 | 2.0400 | 108,813 |
| Jun 12, 2024 | 1.9000 | 2.1600 | 1.9000 | 2.1200 | 2.1200 | 398,837 |
| Jun 11, 2024 | 1.8900 | 1.9300 | 1.8500 | 1.8900 | 1.8900 | 167,850 |
| Jun 10, 2024 | 1.7800 | 1.8700 | 1.7600 | 1.8700 | 1.8700 | 92,380 |
| Jun 7, 2024 | 1.8000 | 1.8200 | 1.7600 | 1.7900 | 1.7900 | 84,651 |
| Jun 6, 2024 | 1.7300 | 1.8500 | 1.7300 | 1.8500 | 1.8500 | 99,000 |
| Jun 5, 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7300 | 1.7300 | 56,199 |
| Jun 4, 2024 | 1.7900 | 1.7900 | 1.6700 | 1.7000 | 1.7000 | 82,826 |
| Jun 3, 2024 | 1.7800 | 1.7900 | 1.7400 | 1.7700 | 1.7700 | 74,363 |
| May 31, 2024 | 1.7900 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 118,450 |
| May 30, 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7900 | 1.7900 | 154,805 |
| May 29, 2024 | 1.7500 | 1.7900 | 1.7100 | 1.7400 | 1.7400 | 576,858 |
| May 28, 2024 | 1.8300 | 1.8700 | 1.7500 | 1.7800 | 1.7800 | 113,593 |
| May 27, 2024 | 1.8000 | 1.9500 | 1.7500 | 1.8200 | 1.8200 | 235,477 |
| May 24, 2024 | 1.7400 | 1.8200 | 1.7400 | 1.8000 | 1.8000 | 201,900 |
| May 23, 2024 | 1.7600 | 1.7600 | 1.6700 | 1.7200 | 1.7200 | 170,421 |
| May 22, 2024 | 1.8700 | 1.8700 | 1.7500 | 1.7600 | 1.7600 | 103,624 |
| May 21, 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | 242,512 |
| May 17, 2024 | 1.7000 | 1.8300 | 1.6400 | 1.8300 | 1.8300 | 280,143 |
| May 16, 2024 | 1.6600 | 1.7100 | 1.6000 | 1.6900 | 1.6900 | 96,380 |
| May 15, 2024 | 1.7400 | 1.7500 | 1.6300 | 1.6500 | 1.6500 | 260,110 |
| May 14, 2024 | 1.7000 | 1.8500 | 1.7000 | 1.7400 | 1.7400 | 256,799 |
| May 13, 2024 | 1.6500 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 99,237 |
| May 10, 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 73,424 |
| May 9, 2024 | 1.7300 | 1.7400 | 1.6300 | 1.6400 | 1.6400 | 120,309 |
| May 8, 2024 | 1.8100 | 1.8100 | 1.7200 | 1.7500 | 1.7500 | 76,599 |
Related Tickers
SGD.V Snowline Gold Corp.
8.05
0.00%
TBK.V Trailbreaker Resources Ltd.
0.2900
0.00%
IGO.V Independence Gold Corp.
0.1350
-6.90%
MGG.V Minaurum Gold Inc.
0.1550
0.00%
KAPA.V Kapa Gold Inc.
0.1600
-5.88%
GTWO.TO G2 Goldfields Inc.
3.0800
-3.75%
HSTR.V Heliostar Metals Ltd.
1.2900
+0.78%
GMV.V GMV Minerals Inc.
0.1450
+11.54%
SIG.V Sitka Gold Corp.
0.4650
-10.58%
ALTA.V Altamira Gold Corp.
0.1200
0.00%