Skip to main content
Fireweed Metals Corp. (TSXV:FWZ)
Canada flag Canada · Delayed Price · Currency is CAD
2.920
+0.130 (4.66%)
At close: Dec 5, 2025

Fireweed Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.892.992.792.922.924.66%161,664
Dec 4, 20252.712.892.712.792.791.45%179,016
Dec 3, 20252.882.882.722.752.75-2.83%212,686
Dec 2, 20252.922.952.822.832.83-5.03%155,641
Dec 1, 20253.003.032.852.982.982.41%224,890
Nov 28, 20252.902.952.852.912.912.46%85,445
Nov 27, 20252.922.922.822.842.841.07%82,405
Nov 26, 20252.882.892.802.812.81-0.35%113,271
Nov 25, 20252.782.902.722.822.822.55%177,656
Nov 24, 20252.802.802.682.752.753.38%269,030
Nov 21, 20252.552.662.502.662.662.70%173,541
Nov 20, 20252.772.772.562.592.59-4.78%250,601
Nov 19, 20252.762.832.702.722.72-1.09%125,851
Nov 18, 20252.802.892.752.752.75-3.51%207,592
Nov 17, 20252.852.902.802.852.85-1.04%169,635
Nov 14, 20252.892.922.832.882.88-0.69%70,307
Nov 13, 20253.033.032.902.902.90-3.65%265,445
Nov 12, 20253.073.082.983.013.010.67%232,689
Nov 11, 20252.993.052.952.992.99-0.33%123,676
Nov 10, 20252.993.052.953.003.004.17%148,293
Nov 7, 20252.832.912.802.882.88-0.69%231,810
Nov 6, 20253.083.082.892.902.90-1.02%119,311
Nov 5, 20252.833.022.812.932.932.09%221,502
Nov 4, 20253.053.052.862.872.87-5.90%311,096
Nov 3, 20253.183.183.003.053.05-4.98%261,827
Oct 31, 20253.183.213.103.213.211.90%206,109
Oct 30, 20253.033.202.953.153.153.28%275,536
Oct 29, 20253.023.082.913.053.054.45%405,212
Oct 28, 20252.692.952.692.922.922.10%422,276
Oct 27, 20253.003.002.602.862.86-4.67%1,405,897
Oct 24, 20253.093.092.973.003.00-1.32%189,741
Oct 23, 20253.123.133.013.043.04-1.94%153,934
Oct 22, 20253.023.112.883.103.102.65%289,374
Oct 21, 20253.203.202.953.023.02-7.36%411,885
Oct 20, 20253.163.313.133.263.264.82%413,567
Oct 17, 20253.203.243.033.113.11-4.31%353,004
Oct 16, 20253.363.413.203.253.25-4.41%359,017
Oct 15, 20253.323.553.323.403.402.72%768,724
Oct 14, 20253.203.323.153.313.318.52%1,812,793
Oct 10, 20253.103.153.003.053.05-1.29%215,449
Oct 9, 20253.223.253.023.093.09-5.50%363,336
Oct 8, 20253.243.273.153.273.274.47%1,155,546
Oct 7, 20253.203.213.033.133.130.97%270,584
Oct 6, 20252.993.182.973.103.105.80%498,038
Oct 3, 20253.003.052.912.932.93-1.68%398,140
Oct 2, 20253.143.162.942.982.98-4.79%593,205
Oct 1, 20253.253.283.133.133.13-2.49%309,977
Sep 30, 20253.053.233.023.213.216.29%435,691
Sep 29, 20253.133.212.973.023.02-3.21%703,370
Sep 26, 20253.003.133.003.123.124.70%1,185,287
Sep 25, 20253.033.062.952.982.98-2.30%440,217
Sep 24, 20252.953.062.913.053.056.27%779,926
Sep 23, 20252.972.972.842.872.87-3.04%188,273
Sep 22, 20252.952.972.942.962.96-346,523
Sep 19, 20252.802.962.802.962.964.96%649,960
Sep 18, 20252.842.852.802.822.82-1.05%279,651
Sep 17, 20252.902.902.812.852.85-1.72%211,873
Sep 16, 20252.952.952.862.902.90-2.03%251,506
Sep 15, 20252.742.982.742.962.968.03%1,081,135
Sep 12, 20252.652.752.632.742.743.40%908,917
Sep 11, 20252.632.702.632.652.651.53%213,815
Sep 10, 20252.642.652.582.612.61-1.88%93,931
Sep 9, 20252.702.702.662.662.66-1.48%180,302
Sep 8, 20252.702.702.682.702.700.37%299,994
Sep 5, 20252.632.702.632.692.692.28%275,250
Sep 4, 20252.582.642.582.632.631.15%238,573
Sep 3, 20252.582.602.582.602.60-362,640
Sep 2, 20252.552.602.522.602.601.96%376,071
Aug 29, 20252.502.552.472.552.552.00%619,975
Aug 28, 20252.502.502.482.502.50-272,745
Aug 27, 20252.492.502.442.502.502.88%557,395
Aug 26, 20252.422.462.402.432.432.10%54,249
Aug 25, 20252.422.472.382.382.38-4.80%149,560
Aug 22, 20252.502.502.422.502.50-93,542
Aug 21, 20252.452.502.442.502.505.04%94,272
Aug 20, 20252.412.532.382.382.38-2.06%212,429
Aug 19, 20252.562.562.432.432.43-5.81%166,720
Aug 18, 20252.662.662.572.582.58-2.64%178,732
Aug 15, 20252.452.662.452.652.658.16%303,640
Aug 14, 20252.502.502.442.452.45-2.00%89,884
Aug 13, 20252.402.552.402.502.503.73%287,618
Aug 12, 20252.362.452.342.412.412.99%142,553
Aug 11, 20252.302.402.302.342.34-1.68%311,231
Aug 8, 20252.402.422.352.382.38-0.42%225,360
Aug 7, 20252.412.412.332.392.390.42%89,543
Aug 6, 20252.402.422.362.382.38-0.83%129,826
Aug 5, 20252.362.402.312.402.402.13%400,983
Aug 1, 20252.292.412.262.352.351.73%154,811
Jul 31, 20252.292.332.282.312.31-1.70%80,326
Jul 30, 20252.282.352.262.352.353.52%207,252
Jul 29, 20252.302.362.252.272.27-2.58%131,430
Jul 28, 20252.402.402.282.332.33-4.12%160,281
Jul 25, 20252.502.542.422.432.43-2.02%138,671
Jul 24, 20252.542.542.482.482.48-2.75%154,773
Jul 23, 20252.702.702.502.552.55-4.49%194,629
Jul 22, 20252.602.702.592.672.672.69%169,959
Jul 21, 20252.652.652.602.602.60-0.76%82,389
Jul 18, 20252.602.642.602.622.62-0.76%101,540
Jul 17, 20252.642.652.552.642.64-0.38%125,827
Jul 16, 20252.662.692.622.652.65-0.38%126,798