Mail

FEMFF - FE Battery Metals Corp.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	0.4230	0.4390	0.4100	0.4380	0.4380	19,700
01 Jun 2023	0.4240	0.4410	0.4080	0.4410	0.4410	13,600
31 May 2023	0.4360	0.4500	0.4170	0.4200	0.4200	12,000
30 May 2023	0.4240	0.4430	0.4150	0.4150	0.4150	95,600
26 May 2023	0.4450	0.4790	0.4360	0.4510	0.4510	120,100
25 May 2023	0.4500	0.4710	0.4450	0.4660	0.4660	85,400
24 May 2023	0.4800	0.5110	0.4400	0.4600	0.4600	76,800
23 May 2023	0.5110	0.5270	0.4800	0.4890	0.4890	188,400
22 May 2023	0.4650	0.5120	0.4370	0.4900	0.4900	353,900
19 May 2023	0.3970	0.4650	0.3950	0.4650	0.4650	137,600
18 May 2023	0.4000	0.4100	0.3980	0.4030	0.4030	14,900
17 May 2023	0.3800	0.3840	0.3610	0.3800	0.3800	103,900
16 May 2023	0.3650	0.3960	0.3600	0.3800	0.3800	132,600
15 May 2023	0.3900	0.4000	0.3900	0.3900	0.3900	77,600
12 May 2023	0.3860	0.4290	0.3790	0.4000	0.4000	74,800
11 May 2023	0.3830	0.3970	0.3800	0.3800	0.3800	20,800
10 May 2023	0.3840	0.3900	0.3700	0.3840	0.3840	136,200
09 May 2023	0.3760	0.3930	0.3650	0.3700	0.3700	67,200
08 May 2023	0.4170	0.4280	0.3700	0.3910	0.3910	136,500
05 May 2023	0.4620	0.4620	0.4050	0.4170	0.4170	71,200
04 May 2023	0.4250	0.4250	0.4050	0.4050	0.4050	142,500
03 May 2023	0.4410	0.4410	0.4070	0.4070	0.4070	118,700
02 May 2023	0.4000	0.4310	0.4000	0.4200	0.4200	78,500
01 May 2023	0.4200	0.4900	0.4100	0.4120	0.4120	232,100
28 Apr 2023	0.4300	0.4560	0.4120	0.4460	0.4460	87,000
27 Apr 2023	0.4200	0.5000	0.4170	0.4200	0.4200	219,400
26 Apr 2023	0.5180	0.5280	0.4290	0.4400	0.4400	215,300
25 Apr 2023	0.5100	0.5460	0.5050	0.5110	0.5110	68,700
24 Apr 2023	0.5170	0.5230	0.5000	0.5200	0.5200	88,000
21 Apr 2023	0.5200	0.5300	0.5100	0.5100	0.5100	68,700
20 Apr 2023	0.5380	0.5610	0.5150	0.5200	0.5200	190,600
19 Apr 2023	0.5400	0.5510	0.5030	0.5400	0.5400	127,000
18 Apr 2023	0.5580	0.5670	0.5350	0.5500	0.5500	171,500
17 Apr 2023	0.5400	0.5550	0.5300	0.5500	0.5500	143,000
14 Apr 2023	0.5740	0.5740	0.5200	0.5350	0.5350	289,100
13 Apr 2023	0.6070	0.6070	0.5550	0.5640	0.5640	301,000
12 Apr 2023	0.5600	0.6070	0.5600	0.5740	0.5740	435,200
11 Apr 2023	0.6120	0.6120	0.5600	0.5660	0.5660	1,013,800
10 Apr 2023	0.6000	0.6960	0.5600	0.5800	0.5800	2,053,500
06 Apr 2023	0.4770	0.5200	0.4750	0.4920	0.4920	63,800
05 Apr 2023	0.5230	0.5450	0.5000	0.5050	0.5050	62,600
04 Apr 2023	0.5100	0.5450	0.4790	0.5000	0.5000	205,700
03 Apr 2023	0.4400	0.5240	0.4390	0.4960	0.4960	150,700
31 Mar 2023	0.4500	0.4700	0.4330	0.4420	0.4420	102,800
30 Mar 2023	0.4880	0.4880	0.4500	0.4760	0.4760	120,300
29 Mar 2023	0.5270	0.5270	0.4800	0.4920	0.4920	179,200
28 Mar 2023	0.5280	0.5280	0.4950	0.5170	0.5170	39,000
27 Mar 2023	0.5100	0.5270	0.4930	0.5200	0.5200	145,400
24 Mar 2023	0.4990	0.5400	0.4800	0.5000	0.5000	150,900
23 Mar 2023	0.4700	0.5210	0.4500	0.4900	0.4900	81,600
22 Mar 2023	0.4900	0.4900	0.4700	0.4790	0.4790	61,700
21 Mar 2023	0.4760	0.5120	0.4680	0.4800	0.4800	75,900
20 Mar 2023	0.4920	0.5160	0.4570	0.4710	0.4710	251,000
17 Mar 2023	0.4500	0.4900	0.4500	0.4600	0.4600	125,000
16 Mar 2023	0.4250	0.4620	0.4200	0.4500	0.4500	169,300
15 Mar 2023	0.4900	0.4900	0.4300	0.4300	0.4300	241,600
14 Mar 2023	0.5500	0.5530	0.3840	0.4900	0.4900	1,056,300
13 Mar 2023	0.6200	0.6260	0.5150	0.5400	0.5400	719,600
10 Mar 2023	0.6500	0.6500	0.5750	0.6040	0.6040	561,200
09 Mar 2023	0.5770	0.6700	0.5500	0.5770	0.5770	978,700
08 Mar 2023	0.7000	0.9750	0.5250	0.5800	0.5800	6,609,900
07 Mar 2023	0.5400	0.6600	0.5230	0.6590	0.6590	3,380,800
06 Mar 2023	0.4200	0.5470	0.4080	0.5340	0.5340	2,763,600
03 Mar 2023	0.3200	0.3600	0.3200	0.3600	0.3600	17,500
02 Mar 2023	0.3520	0.3600	0.3230	0.3600	0.3600	13,300
01 Mar 2023	0.3130	0.3130	0.3000	0.3000	0.3000	1,400
28 Feb 2023	0.3000	0.3000	0.2960	0.2960	0.2960	700
27 Feb 2023	0.2920	0.2920	0.2920	0.2920	0.2920	300
24 Feb 2023	0.2990	0.2990	0.2980	0.2980	0.2980	400
23 Feb 2023	0.2880	0.2940	0.2880	0.2880	0.2880	3,100
22 Feb 2023	0.2850	0.2850	0.2850	0.2850	0.2850	200
21 Feb 2023	0.2990	0.2990	0.2730	0.2880	0.2880	4,100
17 Feb 2023	0.2760	0.3000	0.2760	0.2990	0.2990	56,400
16 Feb 2023	0.3120	0.3120	0.3120	0.3120	0.3120	300
15 Feb 2023	0.3200	0.3200	0.2960	0.2960	0.2960	800
14 Feb 2023	0.2820	0.3190	0.2820	0.3090	0.3090	3,000
13 Feb 2023	0.2830	0.3160	0.2830	0.2920	0.2920	2,400
10 Feb 2023	0.3250	0.3250	0.3020	0.3040	0.3040	6,200
09 Feb 2023	0.2780	0.3300	0.2780	0.3150	0.3150	20,000
08 Feb 2023	0.2530	0.2530	0.2530	0.2530	0.2530	2,800
07 Feb 2023	0.2530	0.2530	0.2530	0.2530	0.2530	1,100
06 Feb 2023	0.2420	0.2730	0.2420	0.2550	0.2550	11,800
03 Feb 2023	0.2350	0.2480	0.2350	0.2480	0.2480	14,000
02 Feb 2023	0.2500	0.2500	0.2310	0.2350	0.2350	21,600
01 Feb 2023	0.2490	0.2490	0.2370	0.2490	0.2490	4,000
31 Jan 2023	0.2500	0.2500	0.2470	0.2470	0.2470	1,200
30 Jan 2023	0.2610	0.2670	0.2480	0.2670	0.2670	10,000
27 Jan 2023	0.2610	0.2710	0.2610	0.2670	0.2670	2,700
26 Jan 2023	0.2750	0.2750	0.2750	0.2750	0.2750	100
25 Jan 2023	0.2760	0.2940	0.2760	0.2940	0.2940	2,500
24 Jan 2023	0.2680	0.3000	0.2640	0.3000	0.3000	12,000
23 Jan 2023	0.2830	0.2950	0.2680	0.2830	0.2830	23,400
20 Jan 2023	0.2910	0.2910	0.2670	0.2780	0.2780	5,400
19 Jan 2023	0.3100	0.3100	0.2850	0.2880	0.2880	2,500
18 Jan 2023	0.2940	0.3060	0.2860	0.3060	0.3060	7,700
17 Jan 2023	0.3550	0.3550	0.3060	0.3060	0.3060	8,000
13 Jan 2023	0.3650	0.3650	0.3400	0.3400	0.3400	11,800
12 Jan 2023	0.3490	0.3490	0.3400	0.3400	0.3400	6,800
11 Jan 2023	0.3100	0.3310	0.3100	0.3310	0.3310	6,600
10 Jan 2023	0.3570	0.3570	0.3050	0.3100	0.3100	7,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...