Skip to main content
Fountain Asset Corp. (TSXV:FA)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
-0.010 (-8.33%)
At close: Apr 28, 2026

Fountain Asset Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.120.120.120.120.12-1,234
Apr 21, 20260.120.120.120.120.1226.32%1,000
Apr 16, 20260.090.100.090.100.10-47.22%16,500
Apr 15, 20260.130.180.120.180.1850.00%14,800
Apr 14, 20260.080.120.080.120.1260.00%109,817
Apr 13, 20260.060.080.060.080.0825.00%115,000
Mar 25, 20260.060.060.060.060.06-14.29%282,000
Mar 24, 20260.070.070.070.070.077.69%7,000
Mar 19, 20260.070.070.070.070.07-13.33%20,000
Mar 18, 20260.080.080.080.080.0815.38%50,000
Mar 13, 20260.070.070.070.070.07-13.33%47,000
Mar 11, 20260.080.080.080.080.08-13,000
Mar 4, 20260.070.080.070.080.0815.38%4,000
Mar 3, 20260.070.070.070.070.07-10,000
Mar 2, 20260.070.070.070.070.07-2,000
Feb 26, 20260.070.070.070.070.078.33%34,000
Feb 25, 20260.060.060.060.060.069.09%14,000
Feb 9, 20260.060.060.060.060.06-6,000
Jan 29, 20260.080.080.060.060.06-26.67%160,192
Jan 28, 20260.060.080.060.080.0836.36%66,000
Jan 27, 20260.060.060.060.060.06-15.38%1,000
Jan 26, 20260.060.070.060.070.0718.18%216,000
Jan 23, 20260.060.060.060.060.06-113,000
Jan 22, 20260.060.060.060.060.06-25,000
Jan 19, 20260.060.060.060.060.06-8.33%300,000
Jan 16, 20260.060.060.050.060.069.09%143,000
Jan 13, 20260.060.060.060.060.06-12,000
Jan 9, 20260.060.060.060.060.06-1,000
Jan 8, 20260.060.060.060.060.0610.00%3,000
Jan 2, 20260.050.050.050.050.05-3,006
Dec 29, 20250.050.050.050.050.05-9.09%50,000
Dec 23, 20250.060.060.060.060.0610.00%5,000
Dec 19, 20250.050.050.050.050.0525.00%51,000
Dec 17, 20250.040.040.040.040.04-50,000
Dec 11, 20250.050.050.040.040.04-11.11%30,000
Dec 10, 20250.050.050.050.050.05-264,000
Dec 9, 20250.050.050.050.050.05-1,052,500
Dec 1, 20250.050.050.050.050.05-5,000
Nov 25, 20250.040.050.040.050.0512.50%24,000
Nov 17, 20250.040.040.040.040.04-190,000
Nov 7, 20250.040.040.040.040.04-11.11%3,000