Fireweed Metals Corp. (TSXV:FWZ)
Canada
· Delayed Price · Currency is CAD 4.220
-0.050 (-1.17%)
Mar 9, 2026, 2:22 PM EST
Fireweed Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.29 | 4.38 | 4.17 | 4.27 | 4.27 | -3.17% | 220,321 |
| Mar 5, 2026 | 4.60 | 4.60 | 4.38 | 4.41 | 4.41 | -4.13% | 467,561 |
| Mar 4, 2026 | 4.55 | 4.70 | 4.45 | 4.60 | 4.60 | 1.10% | 193,911 |
| Mar 3, 2026 | 4.50 | 4.61 | 4.17 | 4.55 | 4.55 | -2.78% | 598,717 |
| Mar 2, 2026 | 4.40 | 4.75 | 4.31 | 4.68 | 4.68 | 7.83% | 697,193 |
| Feb 27, 2026 | 4.25 | 4.50 | 4.25 | 4.34 | 4.34 | 2.36% | 471,945 |
| Feb 26, 2026 | 4.21 | 4.51 | 4.16 | 4.24 | 4.24 | 1.68% | 641,852 |
| Feb 25, 2026 | 3.97 | 4.17 | 3.91 | 4.17 | 4.17 | 7.47% | 650,853 |
| Feb 24, 2026 | 3.60 | 3.96 | 3.55 | 3.88 | 3.88 | 8.08% | 465,963 |
| Feb 23, 2026 | 3.50 | 3.62 | 3.48 | 3.59 | 3.59 | 3.46% | 764,710 |
| Feb 20, 2026 | 3.49 | 3.60 | 3.47 | 3.47 | 3.47 | -3.07% | 275,353 |
| Feb 19, 2026 | 3.52 | 3.61 | 3.46 | 3.58 | 3.58 | 1.70% | 167,278 |
| Feb 18, 2026 | 3.65 | 3.67 | 3.50 | 3.52 | 3.52 | 0.57% | 136,489 |
| Feb 17, 2026 | 3.72 | 3.72 | 3.49 | 3.50 | 3.50 | -5.66% | 341,888 |
| Feb 13, 2026 | 3.70 | 3.73 | 3.63 | 3.71 | 3.71 | 3.06% | 119,503 |
| Feb 12, 2026 | 3.78 | 3.78 | 3.60 | 3.60 | 3.60 | -4.26% | 129,261 |
| Feb 11, 2026 | 3.69 | 3.88 | 3.64 | 3.76 | 3.76 | 2.73% | 229,127 |
| Feb 10, 2026 | 3.70 | 3.72 | 3.47 | 3.66 | 3.66 | 4.27% | 330,704 |
| Feb 9, 2026 | 3.50 | 3.56 | 3.40 | 3.51 | 3.51 | 2.63% | 296,197 |
| Feb 6, 2026 | 3.30 | 3.45 | 3.30 | 3.42 | 3.42 | 1.48% | 323,623 |
| Feb 5, 2026 | 3.50 | 3.57 | 3.29 | 3.37 | 3.37 | -8.67% | 1,125,059 |
| Feb 4, 2026 | 3.72 | 3.92 | 3.61 | 3.69 | 3.69 | -1.07% | 621,313 |
| Feb 3, 2026 | 3.75 | 3.76 | 3.59 | 3.73 | 3.73 | 8.43% | 718,933 |
| Feb 2, 2026 | 3.29 | 3.50 | 3.24 | 3.44 | 3.44 | 1.47% | 357,565 |
| Jan 30, 2026 | 3.40 | 3.47 | 3.31 | 3.39 | 3.39 | -3.69% | 626,020 |
| Jan 29, 2026 | 3.61 | 3.65 | 3.37 | 3.52 | 3.52 | -3.56% | 651,053 |
| Jan 28, 2026 | 3.53 | 3.70 | 3.50 | 3.65 | 3.65 | 4.29% | 740,815 |
| Jan 27, 2026 | 3.34 | 3.50 | 3.25 | 3.50 | 3.50 | 5.11% | 375,836 |
| Jan 26, 2026 | 3.40 | 3.52 | 3.32 | 3.33 | 3.33 | 0.30% | 605,802 |
| Jan 23, 2026 | 3.30 | 3.40 | 3.28 | 3.32 | 3.32 | 0.61% | 483,776 |
| Jan 22, 2026 | 3.10 | 3.38 | 3.07 | 3.30 | 3.30 | 5.10% | 587,662 |
| Jan 21, 2026 | 3.21 | 3.23 | 3.09 | 3.14 | 3.14 | 1.29% | 216,523 |
| Jan 20, 2026 | 3.14 | 3.16 | 3.05 | 3.10 | 3.10 | -1.59% | 628,519 |
| Jan 19, 2026 | 3.12 | 3.17 | 3.10 | 3.15 | 3.15 | -1.87% | 251,885 |
| Jan 16, 2026 | 3.35 | 3.35 | 3.17 | 3.21 | 3.21 | -2.73% | 188,309 |
| Jan 15, 2026 | 3.30 | 3.38 | 3.22 | 3.30 | 3.30 | -2.37% | 436,237 |
| Jan 14, 2026 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | 5.62% | 754,571 |
| Jan 13, 2026 | 3.22 | 3.26 | 3.15 | 3.20 | 3.20 | 0.95% | 326,889 |
| Jan 12, 2026 | 3.21 | 3.25 | 3.15 | 3.17 | 3.17 | - | 274,660 |
| Jan 9, 2026 | 3.21 | 3.23 | 3.12 | 3.17 | 3.17 | -0.94% | 454,518 |
| Jan 8, 2026 | 3.12 | 3.21 | 3.10 | 3.20 | 3.20 | 4.92% | 270,060 |
| Jan 7, 2026 | 3.15 | 3.15 | 3.00 | 3.05 | 3.05 | -3.79% | 142,752 |
| Jan 6, 2026 | 2.93 | 3.20 | 2.91 | 3.17 | 3.17 | 8.19% | 541,237 |
| Jan 5, 2026 | 2.91 | 2.94 | 2.90 | 2.93 | 2.93 | 2.81% | 512,525 |
| Jan 2, 2026 | 2.83 | 2.88 | 2.75 | 2.85 | 2.85 | 5.17% | 245,050 |
| Dec 31, 2025 | 2.73 | 2.79 | 2.70 | 2.71 | 2.71 | -0.73% | 78,279 |
| Dec 30, 2025 | 2.66 | 2.80 | 2.66 | 2.73 | 2.73 | 1.87% | 608,511 |
| Dec 29, 2025 | 2.75 | 2.79 | 2.66 | 2.68 | 2.68 | -1.83% | 229,534 |
| Dec 24, 2025 | 2.77 | 2.77 | 2.70 | 2.73 | 2.73 | -0.73% | 52,958 |
| Dec 23, 2025 | 2.85 | 2.89 | 2.75 | 2.75 | 2.75 | -2.14% | 131,584 |
| Dec 22, 2025 | 2.82 | 2.85 | 2.77 | 2.81 | 2.81 | 1.08% | 151,821 |
| Dec 19, 2025 | 2.70 | 2.80 | 2.69 | 2.78 | 2.78 | 2.96% | 197,697 |
| Dec 18, 2025 | 2.60 | 2.76 | 2.60 | 2.70 | 2.70 | 4.25% | 270,999 |
| Dec 17, 2025 | 2.72 | 2.72 | 2.57 | 2.59 | 2.59 | -3.36% | 370,621 |
| Dec 16, 2025 | 2.85 | 2.85 | 2.65 | 2.68 | 2.68 | -4.29% | 401,273 |
| Dec 15, 2025 | 3.04 | 3.04 | 2.74 | 2.80 | 2.80 | -5.72% | 262,643 |
| Dec 12, 2025 | 3.00 | 3.07 | 2.93 | 2.97 | 2.97 | -2.62% | 218,592 |
| Dec 11, 2025 | 2.89 | 3.08 | 2.84 | 3.05 | 3.05 | 5.54% | 108,888 |
| Dec 10, 2025 | 2.85 | 2.90 | 2.82 | 2.89 | 2.89 | 1.40% | 52,559 |
| Dec 9, 2025 | 2.98 | 2.98 | 2.82 | 2.85 | 2.85 | -1.72% | 330,214 |
| Dec 8, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | -0.68% | 204,060 |
| Dec 5, 2025 | 2.89 | 2.99 | 2.79 | 2.92 | 2.92 | 4.66% | 161,664 |
| Dec 4, 2025 | 2.71 | 2.89 | 2.71 | 2.79 | 2.79 | 1.45% | 179,016 |
| Dec 3, 2025 | 2.88 | 2.88 | 2.72 | 2.75 | 2.75 | -2.83% | 212,686 |
| Dec 2, 2025 | 2.92 | 2.95 | 2.82 | 2.83 | 2.83 | -5.03% | 155,641 |
| Dec 1, 2025 | 3.00 | 3.03 | 2.85 | 2.98 | 2.98 | 2.41% | 224,890 |
| Nov 28, 2025 | 2.90 | 2.95 | 2.85 | 2.91 | 2.91 | 2.46% | 85,445 |
| Nov 27, 2025 | 2.92 | 2.92 | 2.82 | 2.84 | 2.84 | 1.07% | 82,405 |
| Nov 26, 2025 | 2.88 | 2.89 | 2.80 | 2.81 | 2.81 | -0.35% | 113,271 |
| Nov 25, 2025 | 2.78 | 2.90 | 2.72 | 2.82 | 2.82 | 2.55% | 177,656 |
| Nov 24, 2025 | 2.80 | 2.80 | 2.68 | 2.75 | 2.75 | 3.38% | 269,030 |
| Nov 21, 2025 | 2.55 | 2.66 | 2.50 | 2.66 | 2.66 | 2.70% | 173,541 |
| Nov 20, 2025 | 2.77 | 2.77 | 2.56 | 2.59 | 2.59 | -4.78% | 250,601 |
| Nov 19, 2025 | 2.76 | 2.83 | 2.70 | 2.72 | 2.72 | -1.09% | 125,851 |
| Nov 18, 2025 | 2.80 | 2.89 | 2.75 | 2.75 | 2.75 | -3.51% | 207,592 |
| Nov 17, 2025 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | -1.04% | 169,635 |
| Nov 14, 2025 | 2.89 | 2.92 | 2.83 | 2.88 | 2.88 | -0.69% | 70,307 |
| Nov 13, 2025 | 3.03 | 3.03 | 2.90 | 2.90 | 2.90 | -3.65% | 265,445 |
| Nov 12, 2025 | 3.07 | 3.08 | 2.98 | 3.01 | 3.01 | 0.67% | 232,689 |
| Nov 11, 2025 | 2.99 | 3.05 | 2.95 | 2.99 | 2.99 | -0.33% | 123,676 |
| Nov 10, 2025 | 2.99 | 3.05 | 2.95 | 3.00 | 3.00 | 4.17% | 148,293 |
| Nov 7, 2025 | 2.83 | 2.91 | 2.80 | 2.88 | 2.88 | -0.69% | 231,810 |
| Nov 6, 2025 | 3.08 | 3.08 | 2.89 | 2.90 | 2.90 | -1.02% | 119,311 |
| Nov 5, 2025 | 2.83 | 3.02 | 2.81 | 2.93 | 2.93 | 2.09% | 221,502 |
| Nov 4, 2025 | 3.05 | 3.05 | 2.86 | 2.87 | 2.87 | -5.90% | 311,096 |
| Nov 3, 2025 | 3.18 | 3.18 | 3.00 | 3.05 | 3.05 | -4.98% | 261,827 |
| Oct 31, 2025 | 3.18 | 3.21 | 3.10 | 3.21 | 3.21 | 1.90% | 206,109 |
| Oct 30, 2025 | 3.03 | 3.20 | 2.95 | 3.15 | 3.15 | 3.28% | 275,536 |
| Oct 29, 2025 | 3.02 | 3.08 | 2.91 | 3.05 | 3.05 | 4.45% | 405,212 |
| Oct 28, 2025 | 2.69 | 2.95 | 2.69 | 2.92 | 2.92 | 2.10% | 422,276 |
| Oct 27, 2025 | 3.00 | 3.00 | 2.60 | 2.86 | 2.86 | -4.67% | 1,405,897 |
| Oct 24, 2025 | 3.09 | 3.09 | 2.97 | 3.00 | 3.00 | -1.32% | 189,741 |
| Oct 23, 2025 | 3.12 | 3.13 | 3.01 | 3.04 | 3.04 | -1.94% | 153,934 |
| Oct 22, 2025 | 3.02 | 3.11 | 2.88 | 3.10 | 3.10 | 2.65% | 289,374 |
| Oct 21, 2025 | 3.20 | 3.20 | 2.95 | 3.02 | 3.02 | -7.36% | 411,885 |
| Oct 20, 2025 | 3.16 | 3.31 | 3.13 | 3.26 | 3.26 | 4.82% | 413,567 |
| Oct 17, 2025 | 3.20 | 3.24 | 3.03 | 3.11 | 3.11 | -4.31% | 353,004 |
| Oct 16, 2025 | 3.36 | 3.41 | 3.20 | 3.25 | 3.25 | -4.41% | 359,017 |
| Oct 15, 2025 | 3.32 | 3.55 | 3.32 | 3.40 | 3.40 | 2.72% | 768,724 |
| Oct 14, 2025 | 3.20 | 3.32 | 3.15 | 3.31 | 3.31 | 8.52% | 1,812,793 |