FEMFF - FE Battery Metals Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20230.42300.43900.41000.43800.438019,700
01 Jun 20230.42400.44100.40800.44100.441013,600
31 May 20230.43600.45000.41700.42000.420012,000
30 May 20230.42400.44300.41500.41500.415095,600
26 May 20230.44500.47900.43600.45100.4510120,100
25 May 20230.45000.47100.44500.46600.466085,400
24 May 20230.48000.51100.44000.46000.460076,800
23 May 20230.51100.52700.48000.48900.4890188,400
22 May 20230.46500.51200.43700.49000.4900353,900
19 May 20230.39700.46500.39500.46500.4650137,600
18 May 20230.40000.41000.39800.40300.403014,900
17 May 20230.38000.38400.36100.38000.3800103,900
16 May 20230.36500.39600.36000.38000.3800132,600
15 May 20230.39000.40000.39000.39000.390077,600
12 May 20230.38600.42900.37900.40000.400074,800
11 May 20230.38300.39700.38000.38000.380020,800
10 May 20230.38400.39000.37000.38400.3840136,200
09 May 20230.37600.39300.36500.37000.370067,200
08 May 20230.41700.42800.37000.39100.3910136,500
05 May 20230.46200.46200.40500.41700.417071,200
04 May 20230.42500.42500.40500.40500.4050142,500
03 May 20230.44100.44100.40700.40700.4070118,700
02 May 20230.40000.43100.40000.42000.420078,500
01 May 20230.42000.49000.41000.41200.4120232,100
28 Apr 20230.43000.45600.41200.44600.446087,000
27 Apr 20230.42000.50000.41700.42000.4200219,400
26 Apr 20230.51800.52800.42900.44000.4400215,300
25 Apr 20230.51000.54600.50500.51100.511068,700
24 Apr 20230.51700.52300.50000.52000.520088,000
21 Apr 20230.52000.53000.51000.51000.510068,700
20 Apr 20230.53800.56100.51500.52000.5200190,600
19 Apr 20230.54000.55100.50300.54000.5400127,000
18 Apr 20230.55800.56700.53500.55000.5500171,500
17 Apr 20230.54000.55500.53000.55000.5500143,000
14 Apr 20230.57400.57400.52000.53500.5350289,100
13 Apr 20230.60700.60700.55500.56400.5640301,000
12 Apr 20230.56000.60700.56000.57400.5740435,200
11 Apr 20230.61200.61200.56000.56600.56601,013,800
10 Apr 20230.60000.69600.56000.58000.58002,053,500
06 Apr 20230.47700.52000.47500.49200.492063,800
05 Apr 20230.52300.54500.50000.50500.505062,600
04 Apr 20230.51000.54500.47900.50000.5000205,700
03 Apr 20230.44000.52400.43900.49600.4960150,700
31 Mar 20230.45000.47000.43300.44200.4420102,800
30 Mar 20230.48800.48800.45000.47600.4760120,300
29 Mar 20230.52700.52700.48000.49200.4920179,200
28 Mar 20230.52800.52800.49500.51700.517039,000
27 Mar 20230.51000.52700.49300.52000.5200145,400
24 Mar 20230.49900.54000.48000.50000.5000150,900
23 Mar 20230.47000.52100.45000.49000.490081,600
22 Mar 20230.49000.49000.47000.47900.479061,700
21 Mar 20230.47600.51200.46800.48000.480075,900
20 Mar 20230.49200.51600.45700.47100.4710251,000
17 Mar 20230.45000.49000.45000.46000.4600125,000
16 Mar 20230.42500.46200.42000.45000.4500169,300
15 Mar 20230.49000.49000.43000.43000.4300241,600
14 Mar 20230.55000.55300.38400.49000.49001,056,300
13 Mar 20230.62000.62600.51500.54000.5400719,600
10 Mar 20230.65000.65000.57500.60400.6040561,200
09 Mar 20230.57700.67000.55000.57700.5770978,700
08 Mar 20230.70000.97500.52500.58000.58006,609,900
07 Mar 20230.54000.66000.52300.65900.65903,380,800
06 Mar 20230.42000.54700.40800.53400.53402,763,600
03 Mar 20230.32000.36000.32000.36000.360017,500
02 Mar 20230.35200.36000.32300.36000.360013,300
01 Mar 20230.31300.31300.30000.30000.30001,400
28 Feb 20230.30000.30000.29600.29600.2960700
27 Feb 20230.29200.29200.29200.29200.2920300
24 Feb 20230.29900.29900.29800.29800.2980400
23 Feb 20230.28800.29400.28800.28800.28803,100
22 Feb 20230.28500.28500.28500.28500.2850200
21 Feb 20230.29900.29900.27300.28800.28804,100
17 Feb 20230.27600.30000.27600.29900.299056,400
16 Feb 20230.31200.31200.31200.31200.3120300
15 Feb 20230.32000.32000.29600.29600.2960800
14 Feb 20230.28200.31900.28200.30900.30903,000
13 Feb 20230.28300.31600.28300.29200.29202,400
10 Feb 20230.32500.32500.30200.30400.30406,200
09 Feb 20230.27800.33000.27800.31500.315020,000
08 Feb 20230.25300.25300.25300.25300.25302,800
07 Feb 20230.25300.25300.25300.25300.25301,100
06 Feb 20230.24200.27300.24200.25500.255011,800
03 Feb 20230.23500.24800.23500.24800.248014,000
02 Feb 20230.25000.25000.23100.23500.235021,600
01 Feb 20230.24900.24900.23700.24900.24904,000
31 Jan 20230.25000.25000.24700.24700.24701,200
30 Jan 20230.26100.26700.24800.26700.267010,000
27 Jan 20230.26100.27100.26100.26700.26702,700
26 Jan 20230.27500.27500.27500.27500.2750100
25 Jan 20230.27600.29400.27600.29400.29402,500
24 Jan 20230.26800.30000.26400.30000.300012,000
23 Jan 20230.28300.29500.26800.28300.283023,400
20 Jan 20230.29100.29100.26700.27800.27805,400
19 Jan 20230.31000.31000.28500.28800.28802,500
18 Jan 20230.29400.30600.28600.30600.30607,700
17 Jan 20230.35500.35500.30600.30600.30608,000
13 Jan 20230.36500.36500.34000.34000.340011,800
12 Jan 20230.34900.34900.34000.34000.34006,800
11 Jan 20230.31000.33100.31000.33100.33106,600
10 Jan 20230.35700.35700.30500.31000.31007,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...