Singapore markets close in 2 hours 37 minutes

FE Battery Metals Corp. (FEMFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3269-0.0031 (-0.94%)
At close: 03:38PM EDT
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20230.33500.34500.31200.32700.327072,700
25 Sept 20230.35000.38500.33000.33000.3300154,800
22 Sept 20230.36100.39000.33000.35000.3500105,000
21 Sept 20230.35000.36400.33000.35100.3510129,300
20 Sept 20230.38400.39000.35000.36300.3630210,600
19 Sept 20230.39000.39000.35000.36000.360093,800
18 Sept 20230.37600.39000.35200.37000.3700122,300
15 Sept 20230.37400.39000.34500.36600.366056,600
14 Sept 20230.36800.37500.35600.37000.370096,700
13 Sept 20230.35000.36000.34500.35600.356094,500
12 Sept 20230.36200.37000.34500.35000.3500140,000
11 Sept 20230.38900.38900.36000.36400.3640197,000
08 Sept 20230.39900.39900.36000.36600.3660278,500
07 Sept 20230.40000.40000.36800.38000.3800214,300
06 Sept 20230.41300.41300.36000.37400.3740474,600
05 Sept 20230.38000.39700.35100.36600.36601,231,100
01 Sept 20230.34000.34000.31900.33000.330015,300
31 Aug 20230.31600.33200.30500.33200.332031,000
30 Aug 20230.29200.31600.29200.31600.3160137,600
29 Aug 20230.31000.32000.28000.30800.3080506,300
28 Aug 20230.35500.35500.31000.32000.320064,000
25 Aug 20230.34900.35000.32000.32100.321079,500
24 Aug 20230.35000.36000.33300.34900.3490146,900
23 Aug 20230.36500.38800.34000.36100.3610121,900
22 Aug 20230.35900.38000.35500.36500.3650184,000
21 Aug 20230.35000.46400.33000.37400.37401,088,800
18 Aug 20230.28500.30400.28500.29000.290015,000
17 Aug 20230.26600.31000.26600.28200.282049,400
16 Aug 20230.28500.29500.27300.27300.273072,700
15 Aug 20230.27400.28500.27100.28200.28205,800
14 Aug 20230.27300.28500.27000.27700.277070,100
11 Aug 20230.28500.28500.27400.27500.275017,000
10 Aug 20230.28000.29000.26900.27900.279093,700
09 Aug 20230.28500.29500.27700.27700.277035,700
08 Aug 20230.30000.30000.28400.29300.293045,700
07 Aug 20230.28700.30000.27700.30000.300044,600
04 Aug 20230.30000.30000.28000.28700.287022,200
03 Aug 20230.29900.31000.28900.30000.300046,500
02 Aug 20230.29400.30500.28000.30500.305057,700
01 Aug 20230.30100.33000.28700.30700.307072,600
31 Jul 20230.33000.33000.30000.30300.303034,200
28 Jul 20230.30000.31500.30000.31500.315073,100
27 Jul 20230.33000.33000.30000.31100.3110101,800
26 Jul 20230.32500.33100.31000.31000.310098,800
25 Jul 20230.34500.34500.31600.32600.326099,200
24 Jul 20230.37200.37200.32500.33000.3300173,700
21 Jul 20230.37700.37700.34000.34000.340053,500
20 Jul 20230.35500.37300.33100.35200.3520145,500
19 Jul 20230.36000.38000.35000.35000.350098,100
18 Jul 20230.37900.39000.35000.36200.362088,700
17 Jul 20230.39500.39500.36500.37000.3700114,400
14 Jul 20230.35400.37200.35000.35800.358057,500
13 Jul 20230.37000.38500.36000.37100.371073,600
12 Jul 20230.38800.38900.37000.37000.370043,300
11 Jul 20230.38000.40300.38000.38300.383014,500
10 Jul 20230.38000.40200.38000.40000.400021,800
07 Jul 20230.38000.41000.38000.39100.391024,600
06 Jul 20230.41900.41900.38000.38600.386022,400
05 Jul 20230.37900.44700.37900.41900.419041,900
03 Jul 20230.40000.40000.35900.37900.379073,800
30 Jun 20230.40900.40900.37200.40000.400040,900
29 Jun 20230.33800.38500.33800.36000.360034,000
28 Jun 20230.37000.38700.36300.37000.370090,400
27 Jun 20230.37000.37200.34000.37200.372058,700
26 Jun 20230.34000.36800.33700.34000.340017,700
23 Jun 20230.34400.35400.34000.34700.347038,500
22 Jun 20230.34000.36600.34000.35200.352043,600
21 Jun 20230.34000.36000.34000.35500.355035,400
20 Jun 20230.36000.38000.34300.34300.343095,900
16 Jun 20230.36200.37000.35700.36000.360056,400
15 Jun 20230.36000.38000.36000.37000.370026,300
14 Jun 20230.38900.38900.36000.36000.3600127,500
13 Jun 20230.41900.41900.38600.38600.386071,800
12 Jun 20230.44000.44000.39500.39500.395043,000
09 Jun 20230.41400.42100.41000.42000.420042,600
08 Jun 20230.41400.44000.39000.41900.419094,800
07 Jun 20230.39000.41400.39000.39300.393071,200
06 Jun 20230.45000.45000.40600.40600.406055,700
05 Jun 20230.41600.42800.41600.42300.423064,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...