Advertisement
Advertisement
U.S. Markets close in 3 hrs 28 mins
Advertisement
Advertisement
Advertisement
Advertisement

Fireweed Metals Corp. (FWEDF)

Other OTC - Other OTC Delayed Price. Currency in USD
0.7200-0.0295 (-3.94%)
As of 12:14PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20230.74100.74130.71770.72000.720011,419
Jan 31, 2023------
Jan 30, 20230.67200.74870.67200.74870.748737,723
Jan 27, 20230.68900.69550.67700.67900.67907,154
Jan 26, 20230.68750.68750.68750.68750.6875120
Jan 25, 20230.70000.70000.68000.69270.692715,040
Jan 24, 20230.71940.73800.71940.72000.72003,920
Jan 23, 20230.67480.67800.67480.67800.6780636
Jan 20, 20230.66000.68300.66000.67570.67579,049
Jan 19, 20230.66540.67970.66540.67260.672619,253
Jan 18, 20230.67110.67110.67110.67110.6711100
Jan 17, 20230.69000.69000.66630.66630.666343,450
Jan 13, 20230.68810.69690.68800.69000.690021,417
Jan 12, 20230.70000.70000.68000.68000.68008,500
Jan 11, 20230.69610.69610.69610.69610.6961250
Jan 10, 20230.70250.70250.70250.70250.702512,105
Jan 09, 20230.71360.72000.71360.72000.72002,100
Jan 06, 20230.70550.70550.70550.70550.705525,100
Jan 05, 20230.68940.70350.68000.68000.680044,984
Jan 04, 20230.70600.70990.68500.68500.68507,000
Jan 03, 20230.75680.79000.75680.75860.758683,300
Dec 30, 20220.72000.78360.70890.76280.762891,995
Dec 29, 20220.66790.69200.66790.67510.675138,646
Dec 28, 20220.67200.67200.67000.67000.67007,990
Dec 27, 20220.71000.71000.71000.71000.7100150
Dec 23, 20220.68990.68990.67260.67260.672622,200
Dec 22, 20220.71000.71000.71000.71000.710021,400
Dec 21, 20220.73000.73000.71560.71760.717638,670
Dec 20, 20220.68000.68000.68000.68000.6800-
Dec 19, 20220.69000.69000.67730.68000.68003,200
Dec 16, 20220.68000.68100.66130.68100.681033,122
Dec 15, 20220.67000.67000.67000.67000.670031,000
Dec 14, 20220.67010.67010.67010.67010.670130,000
Dec 13, 20220.68510.68510.68510.68510.6851-
Dec 12, 20220.67440.68510.66220.68510.685133,913
Dec 09, 20220.64500.65280.64040.65280.652825,480
Dec 08, 20220.65850.66000.65850.66000.660025,500
Dec 07, 20220.66900.67270.66900.67000.670033,600
Dec 06, 20220.70000.72000.67170.68000.680084,586
Dec 05, 20220.66570.73230.65260.71940.719484,681
Dec 02, 20220.66000.67910.64620.67910.679125,600
Dec 01, 20220.68850.69000.65000.66230.662339,750
Nov 30, 20220.61000.69610.61000.67410.6741137,690
Nov 29, 20220.58000.58000.58000.58000.5800-
Nov 28, 20220.59840.59840.58000.58000.58003,561
Nov 25, 20220.55810.55810.55810.55810.55811,295
Nov 23, 20220.58000.59100.58000.59100.59103,000
Nov 22, 20220.60000.61500.56330.59380.593824,852
Nov 21, 20220.56770.56770.56770.56770.567710,000
Nov 18, 20220.53180.53180.53180.53180.5318-
Nov 17, 20220.53000.53180.53000.53180.53183,000
Nov 16, 20220.53000.53000.53000.53000.5300500
Nov 15, 20220.52880.52880.51890.51890.51893,000
Nov 14, 20220.49750.53720.49750.53710.537122,574
Nov 11, 20220.49500.49500.48950.49500.49503,701
Nov 10, 20220.44700.44700.44700.44700.4470-
Nov 09, 20220.45000.45000.44700.44700.44705,000
Nov 08, 20220.46400.46400.46400.46400.46402,000
Nov 07, 20220.46270.46270.46270.46270.4627150
Nov 04, 20220.48000.48000.48000.48000.48005,050
Nov 03, 20220.46550.46550.46550.46550.4655-
Nov 02, 20220.46550.46550.46550.46550.4655-
Nov 01, 20220.46550.46550.46550.46550.4655-
Oct 31, 20220.46550.46550.46550.46550.4655-
Oct 28, 20220.46600.46600.46550.46550.46555,655
Oct 27, 20220.44610.46470.44610.46470.46475,100
Oct 26, 20220.45730.45730.45730.45730.4573-
Oct 25, 20220.45730.45730.45730.45730.4573500
Oct 24, 20220.46200.46200.46200.46200.4620-
Oct 21, 20220.45900.46200.45000.46200.46207,000
Oct 20, 20220.43560.43560.43560.43560.43562,700
Oct 19, 20220.42040.42040.42040.42040.4204100
Oct 18, 20220.41300.41300.41300.41300.41305,000
Oct 17, 20220.39890.39890.39890.39890.3989-
Oct 14, 20220.39890.39890.39890.39890.39892,800
Oct 13, 20220.38700.38700.38700.38700.3870200
Oct 12, 20220.39000.39000.39000.39000.39006,760
Oct 11, 20220.40720.40720.38820.38820.38821,200
Oct 10, 20220.43040.43040.43040.43040.4304-
Oct 07, 20220.43040.43040.43040.43040.4304-
Oct 06, 20220.43040.43040.43040.43040.43044,700
Oct 05, 20220.44900.44900.44900.44900.4490-
Oct 04, 20220.47270.47280.44080.44900.449022,200
Oct 03, 20220.45650.45650.45650.45650.45652,500
Sep 30, 20220.44210.44210.44210.44210.44212,000
Sep 29, 20220.44890.44890.44890.44890.4489500
Sep 28, 20220.46000.46000.46000.46000.4600-
Sep 27, 20220.46000.46000.46000.46000.46002,000
Sep 26, 20220.44280.45000.44280.45000.45003,500
Sep 23, 20220.42510.43900.42510.43900.439018,000
Sep 22, 20220.44300.44300.44300.44300.44302,500
Sep 21, 20220.40820.43760.40820.43760.43761,500
Sep 20, 20220.39890.39890.38790.38790.387911,017
Sep 19, 20220.40000.40000.40000.40000.4000-
Sep 16, 20220.40480.40630.40000.40000.400023,335
Sep 15, 20220.45500.45500.45500.45500.4550-
Sep 14, 20220.45500.45500.45500.45500.4550-
Sep 13, 20220.45500.45500.45500.45500.45501,575
Sep 12, 20220.44820.44820.44470.44470.44472,038
Sep 09, 20220.44500.44500.44500.44500.4450-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement