Singapore markets closed

First Energy Metals Limited (FEMFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0983+0.0033 (+3.42%)
At close: 01:12PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
09 May 20220.15000.15000.13000.14000.140063,600
06 May 20220.15600.15900.15000.15700.157066,200
05 May 20220.15400.15400.14600.15300.153027,300
04 May 20220.15900.15900.14600.14800.148051,000
03 May 20220.14700.15200.14000.14700.147024,000
02 May 20220.16600.17000.14600.15000.150027,200
29 Apr 20220.15800.17000.13700.16600.166077,500
28 Apr 20220.15200.15400.14000.15300.153035,600
27 Apr 20220.14200.14200.14200.14200.1420-
26 Apr 20220.14000.14600.12900.14200.142061,300
25 Apr 20220.13800.16000.13800.15700.1570158,000
22 Apr 20220.17500.17500.15300.15900.159090,600
21 Apr 20220.18200.18300.17000.17300.173091,900
20 Apr 20220.19000.19000.18000.18300.183010,000
19 Apr 20220.17500.17800.16000.17700.1770109,300
18 Apr 20220.17500.18400.17300.17300.173033,500
14 Apr 20220.18800.18800.17300.18300.183098,000
13 Apr 20220.19000.19000.17900.18800.188019,300
12 Apr 20220.19000.19200.18100.18500.185082,300
11 Apr 20220.20200.20200.19200.19400.194066,100
08 Apr 20220.19500.20400.19200.19500.195080,000
07 Apr 20220.20900.20900.19500.19600.196069,100
06 Apr 20220.18700.21000.18700.20600.2060193,400
05 Apr 20220.21000.21400.20400.20700.2070126,300
04 Apr 20220.19200.21500.19200.21100.2110148,000
01 Apr 20220.21000.21000.19300.19400.1940378,100
31 Mar 20220.21300.22800.19100.20200.2020148,200
30 Mar 20220.20000.21000.19300.21000.2100215,300
29 Mar 20220.19600.20200.19000.20200.202051,500
28 Mar 20220.20300.20400.18700.20000.200069,400
25 Mar 20220.18800.20500.18500.20500.2050145,600
24 Mar 20220.20000.20000.19000.19600.196081,100
23 Mar 20220.20700.20700.19000.19700.1970121,700
22 Mar 20220.18500.20800.18500.20400.2040180,400
21 Mar 20220.20700.21800.19300.20600.2060139,900
18 Mar 20220.21000.21000.19600.20000.2000166,000
17 Mar 20220.20100.20700.19400.19700.1970233,400
16 Mar 20220.19400.20800.19000.19200.1920221,200
15 Mar 20220.19200.19400.18800.19400.1940148,400
14 Mar 20220.19600.20800.17900.18500.185059,500
11 Mar 20220.22100.22100.18700.18800.1880110,200
10 Mar 20220.20000.20500.18600.20500.2050240,800
09 Mar 20220.18400.22000.18200.19900.1990559,400
08 Mar 20220.17400.19500.17400.19500.19505,000
07 Mar 20220.18500.18500.18500.18500.1850100
04 Mar 20220.17700.17700.17700.17700.1770100
03 Mar 20220.17500.17500.17200.17200.172029,500
02 Mar 20220.17600.17600.17600.17600.17601,000
01 Mar 20220.19000.19000.19000.19000.1900600
28 Feb 20220.20200.20200.20200.20200.2020-
25 Feb 20220.16900.20200.16300.20200.20201,200
24 Feb 20220.16900.16900.16900.16900.1690200
23 Feb 20220.18500.18500.18000.18000.18006,900
22 Feb 20220.18500.18800.18500.18500.185011,500
18 Feb 20220.19400.19400.19400.19400.1940-
17 Feb 20220.20500.20500.19000.19400.1940900
16 Feb 20220.21700.21700.21700.21700.21702,000
15 Feb 20220.19600.22100.19200.22100.22102,100
14 Feb 20220.22500.22500.20600.20600.206063,200
11 Feb 20220.25200.25200.24900.24900.2490500
10 Feb 20220.24700.24700.24700.24700.24701,800
09 Feb 20220.24500.25000.23900.23900.23907,400
08 Feb 20220.21000.21000.21000.21000.2100-
07 Feb 20220.21000.21000.21000.21000.2100-
04 Feb 20220.22000.22000.21000.21000.21003,600
03 Feb 20220.22000.22000.21900.21900.2190500
02 Feb 20220.20800.20800.20800.20800.2080-
01 Feb 20220.20000.21800.20000.20800.208010,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...