Singapore markets close in 39 minutes

First Energy Metals Limited (FEMFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.04700.0000 (0.00%)
At close: 01:06PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.04700.04700.04700.04700.0470-
29 Sept 20220.06000.06000.04700.04700.04702,900
28 Sept 20220.06100.06300.06100.06300.06309,000
27 Sept 20220.05800.06700.05600.05600.056024,500
26 Sept 20220.06500.06500.05700.05700.057080,100
23 Sept 20220.07000.07000.06500.06500.065046,200
22 Sept 20220.06500.06500.06500.06500.0650300
21 Sept 20220.07100.07100.07100.07100.0710-
20 Sept 20220.07100.07100.07100.07100.0710-
19 Sept 20220.06800.07100.06700.07100.071061,700
16 Sept 20220.08000.08000.08000.08000.08001,800
15 Sept 20220.07100.07100.07100.07100.07102,200
14 Sept 20220.07100.07100.07100.07100.0710-
13 Sept 20220.07100.07100.07100.07100.0710-
12 Sept 20220.07000.07100.07000.07100.071050,000
09 Sept 20220.07400.07400.07400.07400.0740200
08 Sept 20220.08000.08600.08000.08300.083018,700
07 Sept 20220.07000.08800.07000.08800.08803,700
06 Sept 20220.08400.08400.07700.07800.07807,100
02 Sept 20220.08300.08300.08300.08300.08305,000
01 Sept 20220.08800.08900.08200.08200.082018,000
31 Aug 20220.07800.08500.07800.08000.080054,200
30 Aug 20220.07100.07100.07100.07100.071024,600
29 Aug 20220.06500.07100.06500.06500.065015,000
26 Aug 20220.07200.07200.07000.07000.07001,600
25 Aug 20220.07000.07500.07000.07500.075016,300
24 Aug 20220.07000.07000.06500.07000.07005,900
23 Aug 20220.06600.06600.06500.06500.06505,000
22 Aug 20220.06700.06700.06700.06700.0670100
19 Aug 20220.06500.06500.06500.06500.0650-
18 Aug 20220.06500.06500.06500.06500.0650500
17 Aug 20220.07500.07500.07000.07000.07008,500
16 Aug 20220.07400.07900.07300.07900.07903,000
15 Aug 20220.08200.08200.06900.06900.069056,100
12 Aug 20220.08600.08600.08300.08300.08306,600
11 Aug 20220.07400.08700.07400.08700.08707,500
10 Aug 20220.08300.08700.08300.08700.08702,600
09 Aug 20220.06500.08300.06500.07900.07909,700
08 Aug 20220.08700.08700.07700.07700.07705,100
05 Aug 20220.06400.06400.06400.06400.0640-
04 Aug 20220.06400.06400.06400.06400.0640-
03 Aug 20220.06100.07500.06100.06400.064019,000
02 Aug 20220.07900.07900.06400.06400.06402,700
01 Aug 20220.06400.06400.06400.06400.0640100
29 Jul 20220.06700.07300.06400.07300.073035,100
28 Jul 20220.06900.06900.06900.06900.0690-
27 Jul 20220.06900.06900.06900.06900.0690500
26 Jul 20220.07300.08100.06900.06900.069025,400
25 Jul 20220.07900.07900.07900.07900.0790-
22 Jul 20220.07500.07900.05500.07900.079016,500
21 Jul 20220.07900.07900.07900.07900.07901,000
20 Jul 20220.08300.08300.08000.08000.080052,100
19 Jul 20220.08700.08700.08000.08700.08707,700
18 Jul 20220.08000.08000.08000.08000.0800-
15 Jul 20220.09400.09400.08000.08000.08005,200
14 Jul 20220.08500.08500.07700.07700.077028,500
13 Jul 20220.08000.09400.08000.08500.08508,800
12 Jul 20220.09700.09700.08300.08300.08304,500
11 Jul 20220.08000.09400.08000.09400.09402,100
08 Jul 20220.09700.09700.09000.09000.09007,800
07 Jul 20220.09200.09200.09200.09200.09205,800
06 Jul 20220.09400.10000.09200.09400.09409,500
05 Jul 20220.08900.09600.08900.09200.092017,900
01 Jul 20220.09600.09600.08100.08100.08101,800
30 Jun 20220.09500.09500.09500.09500.0950-
29 Jun 20220.08100.09500.08100.09500.095012,300
28 Jun 20220.09500.10000.09300.09900.099010,500
27 Jun 20220.09300.09300.09300.09300.0930400
24 Jun 20220.08500.09800.08500.09800.09806,900
23 Jun 20220.10900.10900.09500.09500.09502,700
22 Jun 20220.10500.11000.10400.10500.10502,400
21 Jun 20220.10600.10700.09900.09900.09906,700
17 Jun 20220.10600.11000.10600.11000.110010,300
16 Jun 20220.10300.10700.10000.10000.10007,200
15 Jun 20220.12000.12000.09500.09500.095027,100
14 Jun 20220.09000.12100.09000.11000.11006,900
13 Jun 20220.10800.11300.10800.11000.110061,300
10 Jun 20220.11200.11200.11000.11000.110040,000
09 Jun 20220.12100.12900.10900.11900.119014,900
08 Jun 20220.12000.13000.12000.12800.12804,500
07 Jun 20220.12000.12400.11000.12200.122019,400
06 Jun 20220.13300.13300.11300.11400.114069,400
03 Jun 20220.13900.13900.13100.13700.137015,700
02 Jun 20220.12500.13800.12500.13000.130054,000
01 Jun 20220.13600.13600.12500.12500.125010,200
31 May 20220.13600.13600.13000.13600.13604,100
27 May 20220.13800.14800.13000.13000.130046,700
26 May 20220.14300.14300.13000.13100.131025,900
25 May 20220.14100.14100.14100.14100.1410300
24 May 20220.13400.13500.13200.13200.132011,300
23 May 20220.13400.15300.13400.13400.13404,800
20 May 20220.12400.13400.12400.12500.125033,100
19 May 20220.12600.14200.12600.14200.14209,100
18 May 20220.13000.13600.13000.13300.133029,400
17 May 20220.12400.15400.11700.15400.15409,100
16 May 20220.12400.12500.12400.12500.12502,300
13 May 20220.12200.13400.11800.12300.123054,100
12 May 20220.12800.13700.12100.12200.122021,700
11 May 20220.14000.14000.12100.13000.130036,200
10 May 20220.14300.14300.12900.13700.137038,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...