Founders Metals Inc. (TSXV:FDR)
Canada
· Delayed Price · Currency is CAD 4.800
+0.100 (2.13%)
At close: Dec 5, 2025
Founders Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 4.19 | 4.29 | 4.11 | 4.25 | 4.25 | 2.16% | 164,950 |
| Oct 10, 2025 | 4.30 | 4.40 | 4.11 | 4.16 | 4.16 | -4.81% | 392,192 |
| Oct 9, 2025 | 4.57 | 4.57 | 4.23 | 4.37 | 4.37 | -4.59% | 336,375 |
| Oct 8, 2025 | 4.34 | 4.62 | 4.33 | 4.58 | 4.58 | 5.77% | 199,119 |
| Oct 7, 2025 | 4.50 | 4.55 | 4.21 | 4.33 | 4.33 | -3.78% | 60,669 |
| Oct 6, 2025 | 4.30 | 4.58 | 4.20 | 4.50 | 4.50 | 5.88% | 224,810 |
| Oct 3, 2025 | 4.20 | 4.35 | 4.15 | 4.25 | 4.25 | 0.71% | 59,765 |
| Oct 2, 2025 | 4.35 | 4.35 | 3.99 | 4.22 | 4.22 | -2.99% | 145,280 |
| Oct 1, 2025 | 4.28 | 4.43 | 4.17 | 4.35 | 4.35 | 2.11% | 241,095 |
| Sep 30, 2025 | 4.24 | 4.26 | 4.10 | 4.26 | 4.26 | 0.47% | 98,135 |
| Sep 29, 2025 | 4.07 | 4.29 | 4.05 | 4.24 | 4.24 | 5.47% | 348,607 |
| Sep 26, 2025 | 3.95 | 4.05 | 3.94 | 4.02 | 4.02 | 1.77% | 569,670 |
| Sep 25, 2025 | 3.93 | 4.09 | 3.87 | 3.95 | 3.95 | -0.75% | 1,497,849 |
| Sep 24, 2025 | 4.21 | 4.21 | 3.85 | 3.98 | 3.98 | -4.33% | 218,818 |
| Sep 23, 2025 | 3.95 | 4.25 | 3.74 | 4.16 | 4.16 | 5.05% | 522,813 |
| Sep 22, 2025 | 3.95 | 4.00 | 3.86 | 3.96 | 3.96 | 2.06% | 194,749 |
| Sep 19, 2025 | 3.75 | 3.94 | 3.75 | 3.88 | 3.88 | 4.02% | 230,499 |
| Sep 18, 2025 | 3.83 | 3.84 | 3.70 | 3.73 | 3.73 | -2.86% | 180,231 |
| Sep 17, 2025 | 3.78 | 3.88 | 3.75 | 3.84 | 3.84 | -1.03% | 96,500 |
| Sep 16, 2025 | 4.13 | 4.13 | 3.84 | 3.88 | 3.88 | -5.37% | 142,009 |
| Sep 15, 2025 | 4.06 | 4.24 | 4.00 | 4.10 | 4.10 | 2.50% | 250,295 |
| Sep 12, 2025 | 4.04 | 4.17 | 3.97 | 4.00 | 4.00 | - | 141,241 |
| Sep 11, 2025 | 4.14 | 4.24 | 3.98 | 4.00 | 4.00 | -2.44% | 124,413 |
| Sep 10, 2025 | 4.20 | 4.21 | 4.06 | 4.10 | 4.10 | -2.84% | 171,675 |
| Sep 9, 2025 | 4.40 | 4.45 | 4.22 | 4.22 | 4.22 | -3.87% | 102,724 |
| Sep 8, 2025 | 4.38 | 4.49 | 4.29 | 4.39 | 4.39 | 1.39% | 94,349 |
| Sep 5, 2025 | 4.07 | 4.47 | 4.07 | 4.33 | 4.33 | 8.52% | 167,798 |
| Sep 4, 2025 | 4.06 | 4.10 | 3.90 | 3.99 | 3.99 | -1.72% | 147,487 |
| Sep 3, 2025 | 4.20 | 4.25 | 3.97 | 4.06 | 4.06 | -1.46% | 258,876 |
| Sep 2, 2025 | 4.18 | 4.35 | 4.10 | 4.12 | 4.12 | 0.49% | 146,222 |
| Aug 29, 2025 | 3.90 | 4.34 | 3.89 | 4.10 | 4.10 | 7.89% | 316,975 |
| Aug 28, 2025 | 3.66 | 3.85 | 3.51 | 3.80 | 3.80 | 4.97% | 264,978 |
| Aug 27, 2025 | 3.64 | 3.64 | 3.56 | 3.62 | 3.62 | - | 129,889 |
| Aug 26, 2025 | 3.64 | 3.68 | 3.59 | 3.62 | 3.62 | 0.28% | 88,617 |
| Aug 25, 2025 | 3.71 | 3.71 | 3.58 | 3.61 | 3.61 | -2.43% | 78,339 |
| Aug 22, 2025 | 3.50 | 3.71 | 3.47 | 3.70 | 3.70 | 5.71% | 164,638 |
| Aug 21, 2025 | 3.40 | 3.56 | 3.35 | 3.50 | 3.50 | 5.42% | 281,453 |
| Aug 20, 2025 | 3.08 | 3.46 | 3.08 | 3.32 | 3.32 | 5.73% | 236,605 |
| Aug 19, 2025 | 3.17 | 3.17 | 2.89 | 3.14 | 3.14 | 1.62% | 328,711 |
| Aug 18, 2025 | 2.96 | 3.14 | 2.94 | 3.09 | 3.09 | 4.75% | 140,971 |
| Aug 15, 2025 | 2.70 | 3.19 | 2.68 | 2.95 | 2.95 | 9.67% | 218,138 |
| Aug 14, 2025 | 2.90 | 2.90 | 2.53 | 2.69 | 2.69 | -6.60% | 969,188 |
| Aug 13, 2025 | 2.96 | 3.00 | 2.84 | 2.88 | 2.88 | -3.03% | 258,386 |
| Aug 12, 2025 | 3.04 | 3.04 | 2.85 | 2.97 | 2.97 | -1.98% | 164,150 |
| Aug 11, 2025 | 2.94 | 3.05 | 2.81 | 3.03 | 3.03 | 2.71% | 211,419 |
| Aug 8, 2025 | 3.12 | 3.12 | 2.94 | 2.95 | 2.95 | -5.60% | 160,200 |
| Aug 7, 2025 | 3.24 | 3.26 | 2.85 | 3.13 | 3.13 | -1.73% | 276,661 |
| Aug 6, 2025 | 3.45 | 3.45 | 3.12 | 3.18 | 3.18 | -8.62% | 164,600 |
| Aug 5, 2025 | 3.31 | 3.49 | 3.25 | 3.48 | 3.48 | 8.07% | 133,380 |
| Aug 1, 2025 | 3.27 | 3.53 | 3.22 | 3.22 | 3.22 | -2.42% | 230,648 |
| Jul 31, 2025 | 3.24 | 3.40 | 3.16 | 3.30 | 3.30 | 3.12% | 291,490 |
| Jul 30, 2025 | 3.11 | 3.20 | 3.08 | 3.20 | 3.20 | 2.56% | 431,032 |
| Jul 29, 2025 | 3.25 | 3.32 | 3.01 | 3.12 | 3.12 | -4.59% | 337,833 |
| Jul 28, 2025 | 3.45 | 3.49 | 3.25 | 3.27 | 3.27 | -3.82% | 173,734 |
| Jul 25, 2025 | 3.65 | 3.66 | 3.40 | 3.40 | 3.40 | -6.59% | 154,229 |
| Jul 24, 2025 | 3.60 | 3.73 | 3.56 | 3.64 | 3.64 | 1.39% | 48,532 |
| Jul 23, 2025 | 3.56 | 3.67 | 3.48 | 3.59 | 3.59 | 1.70% | 135,169 |
| Jul 22, 2025 | 3.61 | 3.70 | 3.46 | 3.53 | 3.53 | -1.94% | 130,374 |
| Jul 21, 2025 | 3.66 | 3.66 | 3.53 | 3.60 | 3.60 | - | 87,100 |
| Jul 18, 2025 | 3.55 | 3.74 | 3.55 | 3.60 | 3.60 | 1.41% | 143,890 |
| Jul 17, 2025 | 3.51 | 3.56 | 3.40 | 3.55 | 3.55 | 1.14% | 133,869 |
| Jul 16, 2025 | 3.35 | 3.54 | 3.33 | 3.51 | 3.51 | 4.46% | 48,695 |