Fuerte Metals Corp. (TSXV:FMT)
Canada
· Delayed Price · Currency is CAD 4.700
-0.190 (-3.89%)
At close: Dec 5, 2025
Fuerte Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 3.50 | 3.60 | 3.43 | 3.45 | 3.45 | 0.29% | 211,243 |
| Oct 10, 2025 | 3.45 | 3.50 | 3.43 | 3.44 | 3.44 | - | 106,886 |
| Oct 9, 2025 | 3.40 | 3.50 | 3.37 | 3.44 | 3.44 | 1.18% | 134,402 |
| Oct 8, 2025 | 3.47 | 3.48 | 3.38 | 3.40 | 3.40 | -2.02% | 125,970 |
| Oct 7, 2025 | 3.60 | 3.60 | 3.38 | 3.47 | 3.47 | -1.70% | 91,570 |
| Oct 6, 2025 | 3.65 | 3.72 | 3.35 | 3.53 | 3.53 | -2.75% | 205,324 |
| Oct 3, 2025 | 3.60 | 3.81 | 3.60 | 3.63 | 3.63 | 0.83% | 41,675 |
| Oct 2, 2025 | 3.81 | 3.81 | 3.54 | 3.60 | 3.60 | -4.00% | 38,974 |
| Oct 1, 2025 | 3.90 | 3.90 | 3.61 | 3.75 | 3.75 | -3.35% | 42,411 |
| Sep 30, 2025 | 3.93 | 3.95 | 3.87 | 3.88 | 3.88 | -1.27% | 188,638 |
| Sep 29, 2025 | 3.90 | 3.93 | 3.82 | 3.93 | 3.93 | 0.77% | 29,672 |
| Sep 26, 2025 | 3.90 | 3.90 | 3.84 | 3.90 | 3.90 | -1.02% | 29,714 |
| Sep 25, 2025 | 3.73 | 4.09 | 3.67 | 3.94 | 3.94 | 5.63% | 136,399 |
| Sep 24, 2025 | 3.66 | 3.75 | 3.50 | 3.73 | 3.73 | 1.63% | 78,741 |
| Sep 23, 2025 | 3.50 | 3.67 | 3.50 | 3.67 | 3.67 | 4.86% | 85,582 |
| Sep 22, 2025 | 3.70 | 3.70 | 3.46 | 3.50 | 3.50 | -5.41% | 72,057 |
| Sep 19, 2025 | 3.61 | 3.70 | 3.25 | 3.70 | 3.70 | 5.71% | 1,450,194 |
| Sep 18, 2025 | 3.79 | 3.79 | 3.31 | 3.50 | 3.50 | 0.29% | 142,897 |
| Sep 17, 2025 | 2.86 | 3.60 | 2.86 | 3.49 | 3.49 | 26.91% | 995,651 |
| Sep 16, 2025 | 2.10 | 3.00 | 1.75 | 2.75 | 2.75 | 41.03% | 569,573 |
| Sep 12, 2025 | 1.74 | 1.95 | 1.60 | 1.95 | 1.95 | 12.07% | 77,359 |
| Sep 11, 2025 | 1.99 | 1.99 | 1.74 | 1.74 | 1.74 | -9.37% | 30,301 |
| Sep 10, 2025 | 1.90 | 2.16 | 1.90 | 1.92 | 1.92 | 4.35% | 96,881 |
| Sep 9, 2025 | 1.60 | 1.86 | 1.60 | 1.84 | 1.84 | 17.95% | 159,756 |
| Sep 8, 2025 | 1.37 | 1.74 | 1.37 | 1.56 | 1.56 | 17.29% | 629,669 |
| Sep 5, 2025 | 1.32 | 1.40 | 1.30 | 1.33 | 1.33 | 0.76% | 20,542 |
| Sep 4, 2025 | 1.38 | 1.40 | 1.32 | 1.32 | 1.32 | -3.65% | 36,100 |
| Sep 3, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 115,300 |
| Sep 2, 2025 | 1.39 | 1.42 | 1.33 | 1.42 | 1.42 | 1.43% | 37,122 |
| Aug 29, 2025 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 51,800 |
| Aug 28, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 3.76% | 23,150 |
| Aug 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 500 |
| Aug 26, 2025 | 1.30 | 1.32 | 1.22 | 1.32 | 1.32 | 1.54% | 83,000 |
| Aug 25, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | - | 3,900 |
| Aug 22, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 11,800 |
| Aug 21, 2025 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | - | 30,000 |
| Aug 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 2,500 |
| Aug 19, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -5.97% | 6,075 |
| Aug 18, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 4.69% | 7,622 |
| Aug 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 200 |
| Aug 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 800 |
| Aug 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 5,201 |
| Aug 12, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -4.48% | 8,200 |
| Aug 11, 2025 | 1.32 | 1.39 | 1.30 | 1.34 | 1.34 | -0.74% | 27,132 |
| Aug 8, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 6.30% | 32,908 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 11,100 |
| Aug 6, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | 2,800 |
| Aug 5, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 6.67% | 20,900 |
| Aug 1, 2025 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | - | 26,300 |
| Jul 31, 2025 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | - | 18,900 |
| Jul 30, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 27,600 |
| Jul 29, 2025 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | - | 17,200 |
| Jul 28, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 12,233 |
| Jul 25, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.69% | 5,900 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 10,000 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 5,000 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 4,900 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.10 | 1.18 | 1.18 | -3.28% | 27,100 |
| Jul 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 14,800 |
| Jul 17, 2025 | 1.22 | 1.24 | 1.17 | 1.24 | 1.24 | 0.81% | 62,283 |
| Jul 16, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 2.50% | 16,100 |
| Jul 15, 2025 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 14,028 |