Founders Metals Inc. (TSXV:FDR)
Canada
· Delayed Price · Currency is CAD 4.500
0.00 (0.00%)
Mar 9, 2026, 3:59 PM EST
Founders Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.46 | 4.54 | 4.15 | 4.26 | - | -5.33% | 100,005 |
| Mar 6, 2026 | 4.60 | 4.61 | 4.37 | 4.50 | 4.50 | -3.23% | 417,425 |
| Mar 5, 2026 | 4.72 | 4.83 | 4.56 | 4.65 | 4.65 | -1.06% | 275,877 |
| Mar 4, 2026 | 4.88 | 4.88 | 4.70 | 4.70 | 4.70 | -3.49% | 117,297 |
| Mar 3, 2026 | 4.87 | 4.87 | 4.57 | 4.87 | 4.87 | -0.81% | 260,771 |
| Mar 2, 2026 | 5.00 | 5.18 | 4.77 | 4.91 | 4.91 | -2.96% | 296,693 |
| Feb 27, 2026 | 4.70 | 5.07 | 4.68 | 5.06 | 5.06 | 8.82% | 390,893 |
| Feb 26, 2026 | 4.58 | 4.76 | 4.44 | 4.65 | 4.65 | 2.20% | 345,014 |
| Feb 25, 2026 | 4.20 | 4.58 | 4.18 | 4.55 | 4.55 | 9.90% | 342,728 |
| Feb 24, 2026 | 4.05 | 4.26 | 4.03 | 4.14 | 4.14 | 1.47% | 193,177 |
| Feb 23, 2026 | 4.10 | 4.10 | 3.88 | 4.08 | 4.08 | 3.03% | 297,555 |
| Feb 20, 2026 | 3.56 | 3.96 | 3.56 | 3.96 | 3.96 | 17.16% | 497,880 |
| Feb 19, 2026 | 3.37 | 3.45 | 3.29 | 3.38 | 3.38 | 2.42% | 111,702 |
| Feb 18, 2026 | 3.40 | 3.45 | 3.30 | 3.30 | 3.30 | -1.79% | 155,830 |
| Feb 17, 2026 | 3.55 | 3.55 | 3.33 | 3.36 | 3.36 | -5.35% | 138,376 |
| Feb 13, 2026 | 3.65 | 3.75 | 3.52 | 3.55 | 3.55 | -1.66% | 425,889 |
| Feb 12, 2026 | 3.87 | 3.93 | 3.54 | 3.61 | 3.61 | -8.14% | 363,119 |
| Feb 11, 2026 | 3.76 | 4.01 | 3.76 | 3.93 | 3.93 | 8.26% | 611,493 |
| Feb 10, 2026 | 3.69 | 3.73 | 3.59 | 3.63 | 3.63 | -0.27% | 353,538 |
| Feb 9, 2026 | 3.65 | 3.74 | 3.59 | 3.64 | 3.64 | 0.28% | 368,179 |
| Feb 6, 2026 | 3.48 | 3.64 | 3.48 | 3.63 | 3.63 | 7.08% | 366,506 |
| Feb 5, 2026 | 3.52 | 3.64 | 3.30 | 3.39 | 3.39 | -9.12% | 426,439 |
| Feb 4, 2026 | 4.00 | 4.02 | 3.56 | 3.73 | 3.73 | -7.21% | 351,884 |
| Feb 3, 2026 | 4.12 | 4.13 | 4.00 | 4.02 | 4.02 | 1.01% | 195,278 |
| Feb 2, 2026 | 4.20 | 4.21 | 3.91 | 3.98 | 3.98 | -5.69% | 221,343 |
| Jan 30, 2026 | 4.43 | 4.43 | 4.10 | 4.22 | 4.22 | -6.22% | 371,219 |
| Jan 29, 2026 | 4.70 | 4.70 | 4.45 | 4.50 | 4.50 | -5.06% | 271,764 |
| Jan 28, 2026 | 4.85 | 4.86 | 4.62 | 4.74 | 4.74 | -0.42% | 212,237 |
| Jan 27, 2026 | 5.03 | 5.05 | 4.64 | 4.76 | 4.76 | -5.37% | 434,369 |
| Jan 26, 2026 | 4.94 | 5.03 | 4.75 | 5.03 | 5.03 | 2.24% | 489,823 |
| Jan 23, 2026 | 5.10 | 5.11 | 4.87 | 4.92 | 4.92 | -2.57% | 217,841 |
| Jan 22, 2026 | 4.95 | 5.07 | 4.93 | 5.05 | 5.05 | 4.12% | 263,712 |
| Jan 21, 2026 | 4.99 | 4.99 | 4.75 | 4.85 | 4.85 | -0.82% | 429,503 |
| Jan 20, 2026 | 5.00 | 5.00 | 4.72 | 4.89 | 4.89 | -1.21% | 455,919 |
| Jan 19, 2026 | 5.05 | 5.07 | 4.87 | 4.95 | 4.95 | -0.20% | 135,814 |
| Jan 16, 2026 | 4.95 | 4.98 | 4.83 | 4.96 | 4.96 | 2.06% | 138,210 |
| Jan 15, 2026 | 4.80 | 5.08 | 4.75 | 4.86 | 4.86 | 1.25% | 336,246 |
| Jan 14, 2026 | 4.80 | 4.89 | 4.73 | 4.80 | 4.80 | 1.91% | 314,408 |
| Jan 13, 2026 | 4.75 | 4.87 | 4.68 | 4.71 | 4.71 | -0.42% | 202,969 |
| Jan 12, 2026 | 4.62 | 4.77 | 4.62 | 4.73 | 4.73 | 1.72% | 129,133 |
| Jan 9, 2026 | 4.45 | 4.65 | 4.44 | 4.65 | 4.65 | 5.20% | 72,178 |
| Jan 8, 2026 | 4.50 | 4.50 | 4.35 | 4.42 | 4.42 | -1.12% | 64,810 |
| Jan 7, 2026 | 4.45 | 4.50 | 4.39 | 4.47 | 4.47 | -1.76% | 153,244 |
| Jan 6, 2026 | 4.30 | 4.55 | 4.26 | 4.55 | 4.55 | 7.06% | 162,087 |
| Jan 5, 2026 | 4.34 | 4.45 | 4.15 | 4.25 | 4.25 | -1.16% | 118,524 |
| Jan 2, 2026 | 4.41 | 4.48 | 4.20 | 4.30 | 4.30 | -3.37% | 138,558 |
| Dec 31, 2025 | 4.50 | 4.59 | 4.40 | 4.45 | 4.45 | -1.55% | 37,693 |
| Dec 30, 2025 | 4.50 | 4.59 | 4.45 | 4.52 | 4.52 | 0.89% | 75,763 |
| Dec 29, 2025 | 4.70 | 4.72 | 4.48 | 4.48 | 4.48 | -5.29% | 107,830 |
| Dec 24, 2025 | 4.46 | 4.75 | 4.46 | 4.73 | 4.73 | 2.83% | 78,086 |
| Dec 23, 2025 | 4.65 | 4.67 | 4.49 | 4.60 | 4.60 | 1.55% | 80,838 |
| Dec 22, 2025 | 4.42 | 4.57 | 4.42 | 4.53 | 4.53 | 3.66% | 152,130 |
| Dec 19, 2025 | 4.26 | 4.56 | 4.25 | 4.37 | 4.37 | 3.55% | 308,939 |
| Dec 18, 2025 | 4.24 | 4.26 | 4.05 | 4.22 | 4.22 | -0.47% | 315,403 |
| Dec 17, 2025 | 4.30 | 4.35 | 4.23 | 4.24 | 4.24 | -1.40% | 156,062 |
| Dec 16, 2025 | 4.55 | 4.55 | 4.30 | 4.30 | 4.30 | -5.91% | 101,577 |
| Dec 15, 2025 | 4.65 | 4.72 | 4.41 | 4.57 | 4.57 | -3.18% | 168,638 |
| Dec 12, 2025 | 4.75 | 4.77 | 4.60 | 4.72 | 4.72 | -0.63% | 99,433 |
| Dec 11, 2025 | 4.58 | 4.84 | 4.57 | 4.75 | 4.75 | 3.49% | 210,246 |
| Dec 10, 2025 | 4.70 | 4.80 | 4.59 | 4.59 | 4.59 | -1.29% | 155,178 |
| Dec 9, 2025 | 4.75 | 4.78 | 4.65 | 4.65 | 4.65 | -0.21% | 89,533 |
| Dec 8, 2025 | 4.82 | 4.85 | 4.66 | 4.66 | 4.66 | -2.92% | 97,437 |
| Dec 5, 2025 | 4.77 | 4.92 | 4.74 | 4.80 | 4.80 | 2.13% | 481,693 |
| Dec 4, 2025 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | -1.26% | 96,679 |
| Dec 3, 2025 | 4.62 | 4.86 | 4.55 | 4.76 | 4.76 | 3.37% | 247,665 |
| Dec 2, 2025 | 4.40 | 4.67 | 4.33 | 4.61 | 4.61 | 5.86% | 565,997 |
| Dec 1, 2025 | 4.35 | 4.45 | 4.28 | 4.35 | 4.35 | - | 243,897 |
| Nov 28, 2025 | 4.28 | 4.42 | 4.27 | 4.35 | 4.35 | 1.40% | 163,114 |
| Nov 27, 2025 | 4.34 | 4.34 | 4.28 | 4.29 | 4.29 | - | 8,214 |
| Nov 26, 2025 | 4.29 | 4.30 | 4.20 | 4.29 | 4.29 | 0.70% | 104,734 |
| Nov 25, 2025 | 4.31 | 4.35 | 4.22 | 4.26 | 4.26 | -1.84% | 116,337 |
| Nov 24, 2025 | 4.18 | 4.34 | 4.18 | 4.34 | 4.34 | 3.83% | 116,167 |
| Nov 21, 2025 | 4.18 | 4.30 | 4.08 | 4.18 | 4.18 | -3.46% | 163,936 |
| Nov 20, 2025 | 4.42 | 4.49 | 4.20 | 4.33 | 4.33 | -0.46% | 164,396 |
| Nov 19, 2025 | 4.45 | 4.57 | 4.33 | 4.35 | 4.35 | -1.81% | 142,876 |
| Nov 18, 2025 | 4.30 | 4.45 | 4.29 | 4.43 | 4.43 | 3.75% | 270,324 |
| Nov 17, 2025 | 4.29 | 4.40 | 4.20 | 4.27 | 4.27 | 1.18% | 192,933 |
| Nov 14, 2025 | 4.10 | 4.22 | 4.03 | 4.22 | 4.22 | -0.71% | 64,180 |
| Nov 13, 2025 | 4.24 | 4.28 | 4.18 | 4.25 | 4.25 | 1.19% | 91,578 |
| Nov 12, 2025 | 4.00 | 4.30 | 4.00 | 4.20 | 4.20 | 3.96% | 112,256 |
| Nov 11, 2025 | 4.02 | 4.09 | 3.92 | 4.04 | 4.04 | 3.59% | 79,170 |
| Nov 10, 2025 | 3.92 | 4.03 | 3.88 | 3.90 | 3.90 | - | 125,817 |
| Nov 7, 2025 | 3.80 | 4.02 | 3.71 | 3.90 | 3.90 | 1.56% | 179,165 |
| Nov 6, 2025 | 3.70 | 3.85 | 3.70 | 3.84 | 3.84 | 4.35% | 276,935 |
| Nov 5, 2025 | 3.85 | 3.87 | 3.63 | 3.68 | 3.68 | -3.66% | 269,952 |
| Nov 4, 2025 | 3.80 | 3.89 | 3.75 | 3.82 | 3.82 | -1.80% | 205,616 |
| Nov 3, 2025 | 4.10 | 4.10 | 3.69 | 3.89 | 3.89 | 6.87% | 693,917 |
| Oct 31, 2025 | 3.55 | 3.66 | 3.48 | 3.64 | 3.64 | 4.00% | 289,094 |
| Oct 30, 2025 | 3.34 | 3.54 | 3.28 | 3.50 | 3.50 | 4.79% | 251,349 |
| Oct 29, 2025 | 3.39 | 3.39 | 3.15 | 3.34 | 3.34 | - | 261,867 |
| Oct 28, 2025 | 3.36 | 3.44 | 3.27 | 3.34 | 3.34 | -2.62% | 148,583 |
| Oct 27, 2025 | 3.40 | 3.45 | 3.28 | 3.43 | 3.43 | 0.88% | 531,655 |
| Oct 24, 2025 | 3.55 | 3.56 | 3.40 | 3.40 | 3.40 | -3.13% | 178,375 |
| Oct 23, 2025 | 3.64 | 3.78 | 3.37 | 3.51 | 3.51 | -2.50% | 1,475,229 |
| Oct 22, 2025 | 3.55 | 3.69 | 3.33 | 3.60 | 3.60 | 1.98% | 223,428 |
| Oct 21, 2025 | 3.75 | 3.75 | 3.39 | 3.53 | 3.53 | -8.31% | 354,152 |
| Oct 20, 2025 | 3.91 | 3.94 | 3.75 | 3.85 | 3.85 | 1.85% | 206,308 |
| Oct 17, 2025 | 4.10 | 4.10 | 3.75 | 3.78 | 3.78 | -8.47% | 215,292 |
| Oct 16, 2025 | 4.33 | 4.34 | 4.10 | 4.13 | 4.13 | -5.71% | 175,020 |
| Oct 15, 2025 | 4.33 | 4.40 | 4.14 | 4.38 | 4.38 | 3.06% | 659,789 |