Fireweed Metals Corp. (TSXV:FWZ)
Canada
· Delayed Price · Currency is CAD 4.570
-0.130 (-2.77%)
Apr 28, 2026, 4:00 PM EST
Fireweed Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.66 | 4.66 | 4.40 | 4.57 | 4.57 | -2.77% | 742,501 |
| Apr 27, 2026 | 4.81 | 4.82 | 4.63 | 4.70 | 4.70 | -3.09% | 93,725 |
| Apr 24, 2026 | 4.78 | 4.88 | 4.74 | 4.85 | 4.85 | 0.83% | 159,993 |
| Apr 23, 2026 | 4.81 | 4.97 | 4.70 | 4.81 | 4.81 | -3.22% | 187,918 |
| Apr 22, 2026 | 4.77 | 4.99 | 4.77 | 4.97 | 4.97 | 3.76% | 89,165 |
| Apr 21, 2026 | 4.96 | 5.00 | 4.75 | 4.79 | 4.79 | -3.62% | 140,909 |
| Apr 20, 2026 | 4.84 | 5.00 | 4.62 | 4.97 | 4.97 | 5.97% | 216,903 |
| Apr 17, 2026 | 4.90 | 5.15 | 4.65 | 4.69 | 4.69 | -3.30% | 361,185 |
| Apr 16, 2026 | 4.78 | 4.86 | 4.55 | 4.85 | 4.85 | 2.75% | 130,988 |
| Apr 15, 2026 | 4.62 | 4.90 | 4.62 | 4.72 | 4.72 | - | 177,301 |
| Apr 14, 2026 | 4.70 | 4.73 | 4.58 | 4.72 | 4.72 | 0.43% | 140,500 |
| Apr 13, 2026 | 4.50 | 4.73 | 4.44 | 4.70 | 4.70 | 3.07% | 258,667 |
| Apr 10, 2026 | 4.68 | 4.73 | 4.53 | 4.56 | 4.56 | 0.44% | 156,530 |
| Apr 9, 2026 | 4.34 | 4.64 | 4.34 | 4.54 | 4.54 | 3.18% | 255,838 |
| Apr 8, 2026 | 4.52 | 4.70 | 4.33 | 4.40 | 4.40 | 1.62% | 256,776 |
| Apr 7, 2026 | 4.51 | 4.51 | 4.26 | 4.33 | 4.33 | -6.48% | 153,942 |
| Apr 6, 2026 | 4.53 | 4.63 | 4.40 | 4.63 | 4.63 | 2.21% | 91,793 |
| Apr 2, 2026 | 4.26 | 4.55 | 4.26 | 4.53 | 4.53 | -1.31% | 114,958 |
| Apr 1, 2026 | 4.40 | 4.68 | 4.38 | 4.59 | 4.59 | 6.25% | 456,142 |
| Mar 31, 2026 | 4.25 | 4.53 | 4.22 | 4.32 | 4.32 | 3.85% | 530,248 |
| Mar 30, 2026 | 4.02 | 4.30 | 4.02 | 4.16 | 4.16 | 8.62% | 711,666 |
| Mar 27, 2026 | 3.84 | 4.00 | 3.75 | 3.83 | 3.83 | 1.32% | 173,455 |
| Mar 26, 2026 | 3.90 | 4.00 | 3.75 | 3.78 | 3.78 | -5.03% | 231,737 |
| Mar 25, 2026 | 3.92 | 4.12 | 3.75 | 3.98 | 3.98 | 9.94% | 750,667 |
| Mar 24, 2026 | 3.59 | 3.69 | 3.37 | 3.62 | 3.62 | 4.02% | 278,133 |
| Mar 23, 2026 | 3.19 | 3.55 | 3.13 | 3.48 | 3.48 | 7.74% | 304,264 |
| Mar 20, 2026 | 3.42 | 3.46 | 3.23 | 3.23 | 3.23 | -5.83% | 360,537 |
| Mar 19, 2026 | 3.47 | 3.50 | 3.29 | 3.43 | 3.43 | -6.79% | 665,404 |
| Mar 18, 2026 | 3.76 | 3.80 | 3.62 | 3.68 | 3.68 | -4.91% | 375,095 |
| Mar 17, 2026 | 3.96 | 4.10 | 3.85 | 3.87 | 3.87 | -4.44% | 233,150 |
| Mar 16, 2026 | 3.89 | 4.12 | 3.89 | 4.05 | 4.05 | 2.02% | 164,813 |
| Mar 13, 2026 | 4.24 | 4.24 | 3.86 | 3.97 | 3.97 | -6.15% | 347,384 |
| Mar 12, 2026 | 4.37 | 4.37 | 4.20 | 4.23 | 4.23 | -3.20% | 177,615 |
| Mar 11, 2026 | 4.30 | 4.40 | 4.24 | 4.37 | 4.37 | 0.46% | 132,150 |
| Mar 10, 2026 | 4.37 | 4.48 | 4.31 | 4.35 | 4.35 | 3.57% | 224,268 |
| Mar 9, 2026 | 4.06 | 4.28 | 4.02 | 4.20 | 4.20 | -1.64% | 673,136 |
| 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 |