Fuerte Metals Corp. (TSXV:FMT)
Canada
· Delayed Price · Currency is CAD 11.70
+0.49 (4.37%)
At close: Mar 9, 2026
Fuerte Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.27 | 11.80 | 10.85 | 11.70 | 11.70 | 4.37% | 297,282 |
| Mar 6, 2026 | 10.49 | 11.32 | 10.31 | 11.21 | 11.21 | 5.75% | 172,814 |
| Mar 5, 2026 | 10.41 | 10.74 | 10.18 | 10.60 | 10.60 | -1.40% | 650,552 |
| Mar 4, 2026 | 10.85 | 11.35 | 10.10 | 10.75 | 10.75 | 0.94% | 264,353 |
| Mar 3, 2026 | 10.75 | 10.85 | 10.05 | 10.65 | 10.65 | -1.21% | 329,622 |
| Mar 2, 2026 | 10.75 | 11.00 | 10.30 | 10.78 | 10.78 | -0.09% | 362,918 |
| Feb 27, 2026 | 9.85 | 10.86 | 9.74 | 10.79 | 10.79 | 10.78% | 1,312,795 |
| Feb 26, 2026 | 9.60 | 9.90 | 9.39 | 9.74 | 9.74 | 2.42% | 226,063 |
| Feb 25, 2026 | 9.70 | 9.70 | 9.35 | 9.51 | 9.51 | 0.11% | 203,681 |
| Feb 24, 2026 | 9.00 | 9.76 | 8.80 | 9.50 | 9.50 | 6.15% | 1,399,704 |
| Feb 23, 2026 | 9.00 | 9.45 | 8.52 | 8.95 | 8.95 | 3.47% | 703,490 |
| Feb 20, 2026 | 8.45 | 8.65 | 8.27 | 8.65 | 8.65 | 2.37% | 174,927 |
| Feb 19, 2026 | 8.30 | 8.45 | 8.05 | 8.45 | 8.45 | 3.05% | 520,264 |
| Feb 18, 2026 | 8.30 | 8.70 | 8.16 | 8.20 | 8.20 | -1.20% | 292,085 |
| Feb 17, 2026 | 8.25 | 8.40 | 7.83 | 8.30 | 8.30 | -1.43% | 397,859 |
| Feb 13, 2026 | 8.19 | 8.59 | 8.10 | 8.42 | 8.42 | 2.06% | 642,391 |
| Feb 12, 2026 | 8.44 | 8.60 | 8.10 | 8.25 | 8.25 | -1.90% | 571,662 |
| Feb 11, 2026 | 8.23 | 8.50 | 8.20 | 8.41 | 8.41 | 2.19% | 1,134,149 |
| Feb 10, 2026 | 7.82 | 8.45 | 7.59 | 8.23 | 8.23 | 2.88% | 663,982 |
| Feb 9, 2026 | 7.75 | 8.08 | 7.70 | 8.00 | 8.00 | 4.58% | 325,220 |
| Feb 6, 2026 | 7.00 | 7.65 | 7.00 | 7.65 | 7.65 | 9.29% | 105,833 |
| Feb 5, 2026 | 7.00 | 7.18 | 6.76 | 7.00 | 7.00 | -1.41% | 169,364 |
| Feb 4, 2026 | 7.29 | 7.45 | 6.91 | 7.10 | 7.10 | -1.39% | 102,565 |
| Feb 3, 2026 | 6.90 | 7.30 | 6.75 | 7.20 | 7.20 | 9.92% | 163,712 |
| Feb 2, 2026 | 6.46 | 6.77 | 6.31 | 6.55 | 6.55 | -0.61% | 138,718 |
| Jan 30, 2026 | 6.96 | 7.06 | 6.45 | 6.59 | 6.59 | -7.70% | 474,363 |
| Jan 29, 2026 | 7.90 | 7.90 | 6.90 | 7.14 | 7.14 | -8.46% | 367,896 |
| Jan 28, 2026 | 7.60 | 7.80 | 7.30 | 7.80 | 7.80 | 5.55% | 159,554 |
| Jan 27, 2026 | 7.39 | 7.60 | 7.07 | 7.39 | 7.39 | 1.93% | 180,289 |
| Jan 26, 2026 | 7.00 | 7.34 | 6.94 | 7.25 | 7.25 | 5.84% | 428,517 |
| Jan 23, 2026 | 7.05 | 7.05 | 6.70 | 6.85 | 6.85 | - | 80,095 |
| Jan 22, 2026 | 6.80 | 7.09 | 6.78 | 6.85 | 6.85 | 3.01% | 210,147 |
| Jan 21, 2026 | 6.64 | 6.80 | 6.45 | 6.65 | 6.65 | 1.06% | 181,956 |
| Jan 20, 2026 | 6.35 | 6.85 | 6.20 | 6.58 | 6.58 | 2.81% | 160,958 |
| Jan 19, 2026 | 6.46 | 6.59 | 6.30 | 6.40 | 6.40 | 0.79% | 76,755 |
| Jan 16, 2026 | 6.35 | 6.64 | 6.35 | 6.35 | 6.35 | -3.05% | 96,232 |
| Jan 15, 2026 | 6.52 | 6.55 | 6.18 | 6.55 | 6.55 | 0.77% | 128,710 |
| Jan 14, 2026 | 6.30 | 6.70 | 6.29 | 6.50 | 6.50 | 4.42% | 258,254 |
| Jan 13, 2026 | 6.25 | 6.33 | 6.20 | 6.23 | 6.23 | -0.56% | 90,314 |
| Jan 12, 2026 | 6.24 | 6.45 | 6.17 | 6.26 | 6.26 | 0.48% | 190,887 |
| Jan 9, 2026 | 6.45 | 6.45 | 6.10 | 6.23 | 6.23 | -1.58% | 97,088 |
| Jan 8, 2026 | 6.00 | 6.36 | 5.75 | 6.33 | 6.33 | 5.50% | 460,483 |
| Jan 7, 2026 | 6.15 | 6.19 | 5.86 | 6.00 | 6.00 | -1.32% | 1,527,545 |
| Jan 6, 2026 | 6.00 | 6.30 | 5.91 | 6.08 | 6.08 | 1.33% | 223,972 |
| Jan 5, 2026 | 5.94 | 6.12 | 5.88 | 6.00 | 6.00 | 1.18% | 106,427 |
| Jan 2, 2026 | 6.29 | 6.48 | 5.88 | 5.93 | 5.93 | -5.42% | 83,941 |
| Dec 31, 2025 | 5.66 | 6.41 | 5.55 | 6.27 | 6.27 | 11.76% | 101,413 |
| Dec 30, 2025 | 5.56 | 5.75 | 5.36 | 5.61 | 5.61 | 0.90% | 49,068 |
| Dec 29, 2025 | 5.60 | 5.65 | 5.35 | 5.56 | 5.56 | 0.18% | 50,300 |
| Dec 24, 2025 | 5.18 | 5.55 | 5.10 | 5.55 | 5.55 | 7.77% | 52,264 |
| Dec 23, 2025 | 5.20 | 5.20 | 4.87 | 5.15 | 5.15 | -2.46% | 177,168 |
| Dec 22, 2025 | 5.25 | 5.69 | 5.06 | 5.28 | 5.28 | 1.54% | 151,542 |
| Dec 19, 2025 | 4.69 | 5.20 | 4.65 | 5.20 | 5.20 | 11.11% | 632,512 |
| Dec 18, 2025 | 4.80 | 4.80 | 4.60 | 4.68 | 4.68 | -2.50% | 93,444 |
| Dec 17, 2025 | 4.51 | 4.80 | 4.50 | 4.80 | 4.80 | 6.43% | 98,249 |
| Dec 16, 2025 | 4.34 | 4.63 | 4.29 | 4.51 | 4.51 | 4.88% | 51,316 |
| Dec 15, 2025 | 4.50 | 4.59 | 4.30 | 4.30 | 4.30 | -5.29% | 26,939 |
| Dec 12, 2025 | 4.65 | 4.80 | 4.49 | 4.54 | 4.54 | -1.30% | 112,270 |
| Dec 11, 2025 | 4.39 | 4.65 | 4.31 | 4.60 | 4.60 | 4.55% | 60,585 |
| Dec 10, 2025 | 4.30 | 4.41 | 4.28 | 4.40 | 4.40 | 1.38% | 25,730 |
| Dec 9, 2025 | 4.39 | 4.39 | 4.23 | 4.34 | 4.34 | -2.47% | 57,316 |
| Dec 8, 2025 | 4.70 | 4.74 | 4.06 | 4.45 | 4.45 | -5.32% | 101,815 |
| Dec 5, 2025 | 4.92 | 4.92 | 4.65 | 4.70 | 4.70 | -3.89% | 49,505 |
| Dec 4, 2025 | 5.10 | 5.15 | 4.86 | 4.89 | 4.89 | -4.12% | 98,054 |
| Dec 3, 2025 | 4.55 | 5.20 | 4.55 | 5.10 | 5.10 | 13.33% | 211,902 |
| Dec 2, 2025 | 4.59 | 4.68 | 4.25 | 4.50 | 4.50 | -1.53% | 78,628 |
| Dec 1, 2025 | 4.85 | 4.85 | 4.51 | 4.57 | 4.57 | -4.79% | 103,467 |
| Nov 28, 2025 | 4.52 | 4.87 | 4.50 | 4.80 | 4.80 | 8.11% | 57,589 |
| Nov 27, 2025 | 4.50 | 4.50 | 4.35 | 4.44 | 4.44 | -1.33% | 15,706 |
| Nov 26, 2025 | 4.48 | 4.55 | 4.45 | 4.50 | 4.50 | 0.45% | 94,436 |
| Nov 25, 2025 | 4.47 | 4.50 | 4.31 | 4.48 | 4.48 | 1.59% | 52,754 |
| Nov 24, 2025 | 4.10 | 4.48 | 4.10 | 4.41 | 4.41 | 7.56% | 256,921 |
| Nov 21, 2025 | 3.56 | 4.10 | 3.53 | 4.10 | 4.10 | 14.21% | 102,264 |
| Nov 20, 2025 | 3.84 | 3.86 | 3.52 | 3.59 | 3.59 | -4.77% | 130,181 |
| Nov 19, 2025 | 3.89 | 3.92 | 3.70 | 3.77 | 3.77 | -3.08% | 69,007 |
| Nov 18, 2025 | 3.75 | 3.99 | 3.75 | 3.89 | 3.89 | 5.14% | 69,790 |
| Nov 17, 2025 | 3.80 | 3.85 | 3.70 | 3.70 | 3.70 | -2.63% | 31,368 |
| Nov 14, 2025 | 3.80 | 3.84 | 3.70 | 3.80 | 3.80 | - | 16,450 |
| Nov 13, 2025 | 4.00 | 4.10 | 3.80 | 3.80 | 3.80 | -5.00% | 34,508 |
| Nov 12, 2025 | 3.50 | 4.00 | 3.50 | 4.00 | 4.00 | 14.61% | 51,820 |
| Nov 11, 2025 | 3.50 | 3.59 | 3.39 | 3.49 | 3.49 | -0.29% | 50,700 |
| Nov 10, 2025 | 3.50 | 3.55 | 3.43 | 3.50 | 3.50 | - | 24,900 |
| Nov 7, 2025 | 3.38 | 3.55 | 3.23 | 3.50 | 3.50 | 2.94% | 48,600 |
| Nov 6, 2025 | 3.46 | 3.50 | 3.35 | 3.40 | 3.40 | - | 64,142 |
| Nov 5, 2025 | 3.05 | 3.45 | 3.05 | 3.40 | 3.40 | 11.48% | 304,676 |
| Nov 4, 2025 | 3.05 | 3.14 | 2.99 | 3.05 | 3.05 | - | 90,716 |
| Nov 3, 2025 | 3.10 | 3.14 | 2.96 | 3.05 | 3.05 | -2.56% | 66,216 |
| Oct 31, 2025 | 3.15 | 3.20 | 3.08 | 3.13 | 3.13 | 0.97% | 12,406 |
| Oct 30, 2025 | 3.01 | 3.15 | 3.01 | 3.10 | 3.10 | 1.64% | 14,300 |
| Oct 29, 2025 | 3.11 | 3.20 | 3.01 | 3.05 | 3.05 | -3.79% | 55,817 |
| Oct 28, 2025 | 2.95 | 3.30 | 2.90 | 3.17 | 3.17 | 7.09% | 88,183 |
| Oct 27, 2025 | 3.16 | 3.17 | 2.96 | 2.96 | 2.96 | -7.21% | 131,833 |
| Oct 24, 2025 | 3.25 | 3.25 | 3.18 | 3.19 | 3.19 | -1.85% | 14,950 |
| Oct 23, 2025 | 3.26 | 3.30 | 3.20 | 3.25 | 3.25 | - | 38,650 |
| Oct 22, 2025 | 3.24 | 3.28 | 3.10 | 3.25 | 3.25 | 1.56% | 42,300 |
| Oct 21, 2025 | 3.44 | 3.52 | 3.18 | 3.20 | 3.20 | -10.61% | 141,103 |
| Oct 20, 2025 | 3.49 | 3.70 | 3.35 | 3.58 | 3.58 | 6.87% | 180,672 |
| Oct 17, 2025 | 3.40 | 3.40 | 3.20 | 3.35 | 3.35 | -1.47% | 57,971 |
| Oct 16, 2025 | 3.36 | 3.50 | 3.36 | 3.40 | 3.40 | -2.30% | 64,257 |
| Oct 15, 2025 | 3.45 | 3.48 | 3.17 | 3.48 | 3.48 | 0.87% | 164,198 |