Singapore markets closed

FE Battery Metals Corp. (FEMFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1298-0.0019 (-1.44%)
At close: 03:24PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.12500.13500.12400.13000.130093,700
18 Apr 20240.12500.13200.12500.13200.132031,900
17 Apr 20240.12700.13000.12200.12500.1250112,800
16 Apr 20240.13300.13500.12900.12900.1290108,800
15 Apr 20240.14500.14700.13100.13100.131090,100
12 Apr 20240.13000.13800.13000.13100.131043,400
11 Apr 20240.13300.14300.13000.13000.130045,900
10 Apr 20240.12000.13800.12000.13000.130032,700
09 Apr 20240.14000.14200.13000.13400.134041,400
08 Apr 20240.13800.14200.12700.13800.138039,100
05 Apr 20240.15000.15600.13000.13000.130094,000
04 Apr 20240.16000.16000.13700.14300.143063,000
03 Apr 20240.13700.15200.13700.13700.137017,800
02 Apr 20240.13900.14600.13700.13800.138055,900
01 Apr 20240.13000.15400.13000.14000.140051,900
28 Mar 20240.13000.15100.13000.14000.140023,100
27 Mar 20240.15000.16200.14000.14000.140056,100
26 Mar 20240.14200.16200.14000.16200.162069,900
25 Mar 20240.15500.15600.13900.14300.143084,200
22 Mar 20240.14500.15700.14000.14900.149031,400
21 Mar 20240.14700.16300.13900.15100.151053,400
20 Mar 20240.15900.16200.15000.15800.158049,600
19 Mar 20240.15000.15800.15000.15700.157061,000
18 Mar 20240.15000.16800.15000.15100.151067,800
15 Mar 20240.16000.17000.15100.15100.151079,700
14 Mar 20240.16800.18100.16700.16700.167061,900
13 Mar 20240.18100.18400.16700.16700.1670169,600
12 Mar 20240.18500.18900.17500.17800.178022,700
11 Mar 20240.18600.19900.17500.18900.189046,000
08 Mar 20240.17800.20000.16600.18100.1810122,700
07 Mar 20240.20800.20800.18000.19400.194034,700
06 Mar 20240.18400.23800.18200.18600.186049,000
05 Mar 20240.21500.21500.18500.19600.196098,000
04 Mar 20240.21000.21900.20400.21000.210052,600
01 Mar 20240.22000.22000.19000.21000.210068,500
29 Feb 20240.23800.23800.20000.21200.212066,700
28 Feb 20240.20000.23000.20000.22000.220047,400
27 Feb 20240.20700.23500.20000.20000.2000210,500
26 Feb 20240.20400.22300.19500.20900.2090362,600
23 Feb 20240.18900.23600.17000.20000.2000128,800
22 Feb 20240.17500.21000.17500.18800.188070,900
21 Feb 20240.19800.19800.17200.18000.180026,000
20 Feb 20240.20000.20000.17200.18000.1800136,600
16 Feb 20240.22400.22600.18500.19700.197055,200
15 Feb 20240.21200.21500.18600.20800.208086,200
14 Feb 20240.22200.23400.18100.18800.188044,000
13 Feb 20240.18000.21800.18000.19200.192035,400
12 Feb 20240.20000.22300.20000.21000.210075,700
09 Feb 20240.20400.25500.20400.21200.212025,900
08 Feb 20240.18000.24100.18000.21900.2190382,200
07 Feb 20240.19500.22500.18000.18000.1800111,600
06 Feb 20240.19900.21000.19900.21000.210064,500
05 Feb 20240.20100.21100.18100.20700.2070123,000
02 Feb 20240.21100.22000.20000.20800.2080105,300
01 Feb 20240.21000.25500.21000.22000.2200210,400
31 Jan 20240.24700.24800.22500.23500.235034,100
30 Jan 20240.25000.25000.23600.23800.238073,500
29 Jan 20240.24000.25600.23900.25000.2500103,100
26 Jan 20240.25100.26300.22900.23900.2390328,300
25 Jan 20240.24200.24900.21700.24400.2440205,300
24 Jan 20240.26000.26000.22200.22200.2220164,600
23 Jan 20240.25000.26500.23500.24000.2400304,400
22 Jan 20240.27000.27000.24000.25700.2570593,500
19 Jan 20240.25000.28300.25000.26500.2650612,600
18 Jan 20240.24500.34700.24500.26000.26001,191,400
17 Jan 20240.17300.25200.16600.24500.24501,225,000
16 Jan 20240.15000.16700.15000.15500.155012,800
12 Jan 20240.15200.16000.14900.15500.155024,400
11 Jan 20240.15500.16000.14300.14900.14909,000
10 Jan 20240.16700.16700.14600.15000.150031,100
09 Jan 20240.15100.17900.13500.14800.148078,300
08 Jan 20240.15100.17000.15000.16000.160049,600
05 Jan 20240.16400.18000.16400.17100.171020,600
04 Jan 20240.16300.18000.14500.18000.180047,200
03 Jan 20240.17800.19000.15000.16200.162023,000
02 Jan 20240.17300.18400.15100.17000.170064,900
29 Dec 20230.14500.19800.14300.16700.167038,300
28 Dec 20230.13100.15000.12900.14500.145046,300
27 Dec 20230.13300.15000.12500.15000.1500113,500
26 Dec 20230.12200.14000.12200.12800.1280139,000
22 Dec 20230.12500.14100.12500.14100.141033,400
21 Dec 20230.14100.14100.12900.12900.129047,800
20 Dec 20230.13100.14100.12900.13000.1300256,300
19 Dec 20230.13100.14100.12500.14000.140089,900
18 Dec 20230.12800.15500.12500.13400.134061,300
15 Dec 20230.13300.15500.13000.13900.139061,700
14 Dec 20230.16500.16500.13700.13900.1390248,600
13 Dec 20230.21500.22000.14000.14000.1400174,000
12 Dec 20230.21700.21700.20000.21100.211035,300
11 Dec 20230.20100.22000.20100.20900.209040,900
08 Dec 20230.21500.22000.20000.21200.212057,700
07 Dec 20230.19600.21100.16000.21100.211065,300
06 Dec 20230.16400.20000.13000.18100.181081,700
05 Dec 20230.16000.16000.13500.15100.1510169,200
04 Dec 20230.17000.17800.15000.15200.152073,800
01 Dec 20230.18300.18900.16000.17200.172092,000
30 Nov 20230.17000.18900.15000.17400.174043,900
29 Nov 20230.17000.18500.16300.17500.1750103,100
28 Nov 20230.18200.18200.17000.17500.175066,200
27 Nov 20230.18500.20800.17500.17500.175062,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...