TSXV - Free Realtime Quote CAD

Fireweed Metals Corp. (FWZ.V)

1.9600
+0.1100
+(5.91%)
As of 12:43:17 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.87001.99001.87001.96001.9600584,200
May 8, 20251.86001.87001.85001.85001.850098,700
May 7, 20251.84001.87001.82001.87001.8700154,400
May 6, 20251.83001.88001.82001.85001.8500428,400
May 5, 20251.77001.82001.76001.82001.8200105,700
May 2, 20251.75001.77001.73001.76001.760045,400
May 1, 20251.81001.81001.72001.77001.7700239,700
Apr 30, 20251.82001.83001.77001.80001.8000163,300
Apr 29, 20251.91001.91001.81001.84001.84001,706,900
Apr 28, 20251.84001.92001.84001.91001.9100451,500
Apr 25, 20251.85001.86001.80001.82001.820084,100
Apr 24, 20251.83001.86001.83001.84001.840038,600
Apr 23, 20251.88001.88001.81001.85001.8500164,400
Apr 22, 20251.90001.90001.82001.85001.850087,700
Apr 21, 20251.90001.90001.82001.88001.8800130,900
Apr 17, 20251.91001.92001.82001.82001.8200209,400
Apr 16, 20251.74001.93001.74001.88001.8800715,400
Apr 15, 20251.70001.74001.70001.74001.7400353,000
Apr 14, 20251.68001.75001.66001.70001.7000332,100
Apr 11, 20251.65001.70001.61001.68001.6800195,100
Apr 10, 20251.54001.60001.52001.60001.6000200,200
Apr 9, 20251.45001.54001.45001.54001.5400283,400
Apr 8, 20251.53001.59001.41001.45001.4500182,400
Apr 7, 20251.44001.54001.29501.50001.5000501,800
Apr 4, 20251.56001.59001.46001.46001.4600707,500
Apr 3, 20251.58001.60001.55001.56001.5600180,800
Apr 2, 20251.63001.63001.60001.61001.6100180,900
Apr 1, 20251.63001.63501.60001.63501.635082,900
Mar 31, 20251.61001.65001.60001.65001.6500126,800
Mar 28, 20251.64001.65501.60001.61001.610064,700
Mar 27, 20251.64001.68001.63001.66001.6600311,200
Mar 26, 20251.67001.68001.63001.63001.630056,200
Mar 25, 20251.63001.69001.62001.69001.690087,300
Mar 24, 20251.65001.67001.61001.64001.6400120,800
Mar 21, 20251.65001.65001.60001.65001.6500258,000
Mar 20, 20251.70001.70001.63001.65001.6500183,700
Mar 19, 20251.72001.73001.69001.70001.7000104,500
Mar 18, 20251.76001.77001.71001.72001.7200966,400
Mar 17, 20251.76001.77001.72001.74001.7400139,200
Mar 14, 20251.76001.78001.72001.75001.7500786,100
Mar 13, 20251.75001.77001.75001.75001.750095,500
Mar 12, 20251.67001.77001.67001.74001.7400160,700
Mar 11, 20251.72001.72001.65001.65001.6500139,200
Mar 10, 20251.77001.78001.67001.72001.7200194,700
Mar 7, 20251.66001.80001.65001.78001.7800438,200
Mar 6, 20251.60001.67001.59001.66001.6600175,700
Mar 5, 20251.58001.60001.55001.60001.6000123,900
Mar 4, 20251.61001.62001.49001.58001.5800236,300
Mar 3, 20251.58001.66501.58001.62001.620094,300
Feb 28, 20251.57001.64001.53001.55001.5500116,200
Feb 27, 20251.62001.65001.58001.59001.590047,300
Feb 26, 20251.63001.66001.62001.63001.630027,200
Feb 25, 20251.68001.68001.59001.61001.6100134,700
Feb 24, 20251.68001.71001.66001.67001.6700238,400
Feb 21, 20251.67001.72001.66001.67001.6700121,300
Feb 20, 20251.67001.69001.65001.67001.670051,400
Feb 19, 20251.69001.69001.65001.65001.6500158,800
Feb 18, 20251.66001.71001.65001.67001.6700133,500
Feb 14, 20251.67001.67001.64001.66001.660033,500
Feb 13, 20251.65001.67001.63001.66001.6600124,000
Feb 12, 20251.66001.67001.63001.65001.6500142,300
Feb 11, 20251.72001.72001.66001.69001.6900295,800
Feb 10, 20251.65001.83001.65001.75501.7550320,500
Feb 7, 20251.60001.61001.59001.60001.600067,200
Feb 6, 20251.64001.65001.57001.60001.6000366,300
Feb 5, 20251.55001.65001.54001.65001.6500471,300
Feb 4, 20251.48001.59001.46001.54001.5400184,200
Feb 3, 20251.39001.48001.39001.47001.470080,600
Jan 31, 20251.48001.50001.45001.45001.4500119,100
Jan 30, 20251.46001.50001.46001.49001.4900118,500
Jan 29, 20251.48001.49001.46001.48001.480034,200
Jan 28, 20251.51001.51001.46001.48001.480065,100
Jan 27, 20251.54001.54001.50001.51001.510028,500
Jan 24, 20251.56001.56001.53001.53001.5300229,600
Jan 23, 20251.55001.56001.50001.53001.530096,600
Jan 22, 20251.51001.56001.48001.56001.5600277,800
Jan 21, 20251.45001.52001.45001.46001.4600265,500
Jan 20, 20251.44001.46001.41001.45001.4500291,900
Jan 17, 20251.41001.42001.40001.42001.420031,500
Jan 16, 20251.42001.43001.40001.42001.420068,600
Jan 15, 20251.43001.44001.41001.42001.420065,000
Jan 14, 20251.44001.44001.41001.42001.420044,600
Jan 13, 20251.45001.46001.42001.45001.4500202,300
Jan 10, 20251.48001.48001.42001.45001.450077,600
Jan 9, 20251.50001.50001.47001.48001.480037,300
Jan 8, 20251.56001.56001.47001.50001.5000199,600
Jan 7, 20251.52001.55001.49001.55001.5500150,700
Jan 6, 20251.52001.57001.49001.52001.5200298,100
Jan 3, 20251.49001.52001.48001.50001.5000408,300
Jan 2, 20251.43001.50001.41001.47001.470030,400
Dec 31, 20241.43001.44001.40001.40001.400020,000
Dec 30, 20241.45001.45001.41001.43001.430023,500
Dec 27, 20241.44001.49001.39001.45001.4500179,900
Dec 24, 20241.41001.42001.40001.41001.410041,000
Dec 23, 20241.42001.44001.38001.41001.4100255,200
Dec 20, 20241.40001.45001.39001.42001.4200112,500
Dec 19, 20241.45001.45001.36001.40001.4000147,100
Dec 18, 20241.44001.48001.42001.44001.4400121,200
Dec 17, 20241.47001.53001.41001.44001.4400446,200
Dec 16, 20241.43001.50001.42001.47001.4700497,100
Dec 13, 20241.44001.44001.37001.37001.3700177,300
Dec 12, 20241.43001.44001.42001.44001.4400177,700
Dec 11, 20241.42001.43001.42001.42001.4200171,700
Dec 10, 20241.43001.43001.41001.42001.420024,100
Dec 9, 20241.40001.44001.40001.43001.4300200,600
Dec 6, 20241.41001.41001.40001.40001.4000162,800
Dec 5, 20241.41001.41001.39001.41001.4100140,200
Dec 4, 20241.40001.41001.39001.41001.4100160,900
Dec 3, 20241.38001.41001.37001.39001.3900112,700
Dec 2, 20241.41001.41001.33001.33001.330049,500
Nov 29, 20241.36001.39001.36001.38501.385011,300
Nov 28, 20241.43001.43001.32001.32001.3200112,200
Nov 27, 20241.37001.39001.36001.36001.360039,700
Nov 26, 20241.35001.38001.35001.36001.3600204,600
Nov 25, 20241.30001.40001.30001.35001.3500142,400
Nov 22, 20241.30001.32001.28001.31001.310099,800
Nov 21, 20241.27001.30001.26001.30001.3000138,400
Nov 20, 20241.29001.29001.26001.27001.2700151,500
Nov 19, 20241.29001.29001.23001.26001.2600192,700
Nov 18, 20241.35001.36001.25001.29001.2900208,100
Nov 15, 20241.36001.37001.33001.35001.350093,200
Nov 14, 20241.30001.36001.27001.36001.3600127,100
Nov 13, 20241.36001.36001.28001.32001.3200209,300
Nov 12, 20241.35001.36001.33001.36001.3600301,800
Nov 11, 20241.35001.36001.35001.36001.3600566,200
Nov 8, 20241.36001.36001.35001.36001.3600149,400
Nov 7, 20241.37001.37001.35001.35001.3500165,200
Nov 6, 20241.35001.37001.35001.36001.360070,800
Nov 5, 20241.36001.39001.35001.35001.350037,900
Nov 4, 20241.37001.38001.33001.34001.340048,000
Nov 1, 20241.36001.40001.34001.37001.3700150,600
Oct 31, 20241.39001.40001.33001.38001.3800273,000
Oct 30, 20241.43001.43001.37001.40001.4000202,100
Oct 29, 20241.43001.45001.42001.43001.430033,000
Oct 28, 20241.47001.47001.44001.44001.440029,600
Oct 25, 20241.46001.46001.44001.44001.440028,100
Oct 24, 20241.46001.49501.42001.48001.4800123,500
Oct 23, 20241.50001.50001.43001.46501.4650113,200
Oct 22, 20241.50001.52001.48001.49001.4900107,000
Oct 21, 20241.50001.50501.46001.48001.4800279,500
Oct 18, 20241.44001.49001.42001.48001.480059,200
Oct 17, 20241.47001.47001.42001.44001.440089,400
Oct 16, 20241.45001.47001.43001.47001.470074,500
Oct 15, 20241.49001.49001.42001.44001.4400154,500
Oct 11, 20241.53001.53001.48001.51001.510074,800
Oct 10, 20241.48001.54001.47001.52001.5200195,900
Oct 9, 20241.53001.53001.46001.50001.5000156,100
Oct 8, 20241.49001.52001.45001.52001.5200255,700
Oct 7, 20241.53001.55001.48001.48001.480087,800
Oct 4, 20241.45001.54001.45001.51001.5100162,900
Oct 3, 20241.40001.45001.37001.43001.4300136,600
Oct 2, 20241.47001.48001.39001.40001.4000111,100
Oct 1, 20241.35001.48001.35001.48001.4800339,300
Sep 30, 20241.32001.35001.31001.35001.350038,400
Sep 27, 20241.35001.35001.32001.32001.320070,900
Sep 26, 20241.34001.36001.30001.36001.360096,500
Sep 25, 20241.32001.35001.30001.30001.300095,900
Sep 24, 20241.32001.37001.30001.32001.320096,200
Sep 23, 20241.32001.34001.31001.33001.330022,700
Sep 20, 20241.30001.34001.30001.32001.3200118,000
Sep 19, 20241.29001.31001.28001.31001.310027,000
Sep 18, 20241.29001.30001.27001.29001.2900183,100
Sep 17, 20241.30001.32001.25001.30501.3050160,800
Sep 16, 20241.31001.31001.28001.29001.290058,300
Sep 13, 20241.33001.33001.29001.30001.300097,900
Sep 12, 20241.29001.33001.29001.33001.330081,400
Sep 11, 20241.28001.31001.27001.30001.3000104,300
Sep 10, 20241.29001.29001.21001.28001.2800375,500
Sep 9, 20241.30001.33001.29001.29001.290069,000
Sep 6, 20241.32001.34501.29001.29001.2900264,000
Sep 5, 20241.29001.34001.26001.32001.3200739,700
Sep 4, 20241.32001.38001.29001.30001.300065,400
Sep 3, 20241.37001.37001.27001.31001.3100130,600
Aug 30, 20241.29001.38001.28001.38001.3800214,000
Aug 29, 20241.26001.28001.24001.28001.2800485,700
Aug 28, 20241.30001.30001.23001.26001.2600163,600
Aug 27, 20241.32001.34001.30001.32001.3200128,700
Aug 26, 20241.32001.33001.30001.32001.3200171,300
Aug 23, 20241.28001.32001.28001.31001.3100122,400
Aug 22, 20241.28501.32001.28001.30001.3000129,500
Aug 21, 20241.30001.31001.27001.28001.2800155,200
Aug 20, 20241.29001.30001.27001.30001.3000307,300
Aug 19, 20241.24001.30001.22001.30001.300087,500
Aug 16, 20241.23001.24001.21001.23001.230023,600
Aug 15, 20241.19001.22001.18001.21001.210060,300
Aug 14, 20241.16001.19001.16001.18001.180053,700
Aug 13, 20241.17001.18001.15001.16001.160047,400
Aug 12, 20241.15001.17001.14001.17001.170081,500
Aug 9, 20241.17001.17001.13001.14001.1400159,200
Aug 8, 20241.18001.18001.14001.16001.1600108,000
Aug 7, 20241.17001.18001.13001.18001.1800441,600
Aug 6, 20241.14001.17001.14001.16001.1600659,100
Aug 2, 20241.20001.20001.14001.16001.1600110,700
Aug 1, 20241.25001.26001.15001.20001.200094,100
Jul 31, 20241.17001.27001.17001.25001.2500177,500
Jul 30, 20241.14001.18001.14001.17001.1700254,800
Jul 29, 20241.17001.17001.12001.14001.140091,800
Jul 26, 20241.14001.16001.13001.15001.1500161,800
Jul 25, 20241.14001.15001.12001.12001.1200293,300
Jul 24, 20241.22001.22001.12001.14001.1400535,500
Jul 23, 20241.29001.29001.17001.22001.2200582,300
Jul 22, 20241.36001.36001.29001.30001.300065,700
Jul 19, 20241.39001.39001.32001.34001.3400107,900
Jul 18, 20241.39001.40001.37001.39001.3900139,300
Jul 17, 20241.40001.40001.37001.38001.3800314,700
Jul 16, 20241.32001.40001.32001.38001.3800343,400
Jul 15, 20241.26001.33001.22001.33001.3300191,100
Jul 12, 20241.20001.26001.20001.26001.2600337,400
Jul 11, 20241.20001.20001.18001.20001.2000127,700
Jul 10, 20241.18001.19001.16001.17001.170051,100
Jul 9, 20241.20001.23001.19001.19001.190057,800
Jul 8, 20241.16001.19001.15001.19001.1900625,900
Jul 5, 20241.14001.15001.13001.14001.140024,600
Jul 4, 20241.17001.17001.15001.15001.1500182,500
Jul 3, 20241.15001.19001.13001.18001.1800104,300
Jul 2, 20241.17001.19001.14001.14001.140092,300
Jun 28, 20241.19001.19001.17001.17001.170091,400
Jun 27, 20241.18001.20001.17001.19001.1900307,100
Jun 26, 20241.17001.19001.15001.16001.1600147,400
Jun 25, 20241.18001.18001.13001.16001.1600187,200
Jun 24, 20241.19001.21001.17001.18001.1800151,200
Jun 21, 20241.17001.22001.17001.19001.190058,500
Jun 20, 20241.19001.20001.17001.17001.170060,400
Jun 19, 20241.19001.20001.18001.19001.190020,000
Jun 18, 20241.22001.22001.19001.20001.2000134,400
Jun 17, 20241.20001.24001.19001.20001.2000177,000
Jun 14, 20241.23001.23001.20001.20001.200046,100
Jun 13, 20241.21001.24001.20001.23001.2300219,400
Jun 12, 20241.22001.22001.18001.21001.2100259,000
Jun 11, 20241.24001.24001.20501.21001.210031,000
Jun 10, 20241.26001.26001.22001.24001.240093,600
Jun 7, 20241.15001.24001.12001.24001.2400377,900
Jun 6, 20241.19001.20001.15001.16001.1600147,500
Jun 5, 20241.15001.25001.14001.17001.1700172,100
Jun 4, 20241.15001.15001.11001.13001.1300121,800
Jun 3, 20241.15001.17001.13001.13001.1300200,600
May 31, 20241.18001.18001.14001.14001.140090,800
May 30, 20241.19001.19001.17001.17001.170033,800
May 29, 20241.20001.21001.18001.19001.190092,900
May 28, 20241.18001.21001.17001.21001.2100143,900
May 27, 20241.17001.20501.17001.19001.1900123,000
May 24, 20241.20001.21001.17001.17001.170083,800
May 23, 20241.24001.24001.17001.20001.2000163,000
May 22, 20241.25001.25001.22001.23001.2300179,300
May 21, 20241.25001.25001.22001.25001.2500169,700
May 17, 20241.14001.27001.13001.25001.2500365,200
May 16, 20241.12001.13001.11001.12001.120081,200
May 15, 20241.13001.14001.11001.11001.1100178,500
May 14, 20241.14001.18001.12001.13001.1300370,600
May 13, 20241.16001.16001.12001.14001.1400163,700
May 10, 20241.15001.20001.13001.15001.1500421,000
May 9, 20241.18001.18001.11001.15001.1500409,700

Related Tickers

NGEX.TO NGEx Minerals Ltd.
12.40
-2.44%
 
KLD.V Kenorland Minerals Ltd.
1.5700
+0.64%
 
LUCA.V Luca Mining Corp.
1.3850
-1.07%
 
NICU.V Magna Mining Inc.
1.4450
-1.70%
 
ALDE.V Aldebaran Resources Inc.
1.6500
+1.85%
 
TDG.V TDG Gold Corp.
0.5500
+1.85%
 
DMX.V District Metals Corp.
0.2950
-1.67%
 
PREM.V Premium Resources Ltd.
0.4800
-4.00%
 
LRA.V Lara Exploration Ltd.
1.9200
+1.05%
 
VZLA.TO Vizsla Silver Corp.
3.2100
+1.90%