Fireweed Metals Corp (M0G)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.016 | -1.32450331126 | 1.208 | 1.23 | 1.1499999 | 3078 | 1.15663375 | DE |
| 4 | 0.116 | 10.780669145 | 1.076 | 1.24 | 0.921 | 5177 | 1.05291171 | DE |
| 12 | 0.215 | 22.0061412487 | 0.977 | 1.24 | 0.921 | 4932 | 1.08090921 | DE |
| 26 | 0.192 | 19.2 | 1 | 1.24 | 0.858 | 4269 | 1.05130247 | DE |
| 52 | 0.455 | 61.736770692 | 0.737 | 1.24 | 0.7 | 4357 | 0.94432403 | DE |
| 156 | 0.212 | 21.6326530612 | 0.98 | 1.24 | 0.64 | 4174 | 0.89353441 | DE |
| 260 | 0.212 | 21.6326530612 | 0.98 | 1.24 | 0.64 | 4174 | 0.89353441 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 1.1659999 | 0.02 | 1.39 | 1.1659999 | 1.1659999 | 1.1659999 | 4266 |
| 1745526420 | 1.1499999 | -0.02 | -1.88 | 1.17 | 1.17 | 1.1499999 | 6203 |
| 1745440020 | 1.172 | 0 | 0.17 | 1.172 | 1.172 | 1.172 | 325 |
| 1745353620 | 1.17 | -0.01 | -1.18 | 1.208 | 1.23 | 1.17 | 2705 |
| 1744921620 | 1.184 | -0.02 | -1.50 | 1.22 | 1.24 | 1.18 | 18995 |
| 1744835220 | 1.202 | 0.1 | 8.68 | 1.104 | 1.202 | 1.096 | 5044 |
| 1744748820 | 1.106 | 0.04 | 3.56 | 1.084 | 1.106 | 1.084 | 650 |
| 1744662420 | 1.068 | 0.06 | 6.37 | 1.07 | 1.07 | 1.068 | 1406 |
| 1744403220 | 1.004 | 0.02 | 2.45 | 1.01 | 1.01 | 1.004 | 2000 |
| 1744316820 | 0.98 | -0.026 | -2.58 | 0.999 | 0.999 | 0.963 | 28678 |
| 1744230420 | 1.006 | 0.05 | 5.23 | 1.006 | 1.006 | 1.006 | 5000 |
| 1744144020 | 0.956 | 0.006 | 0.63 | 0.956 | 0.956 | 0.956 | 1000 |
| 1744057620 | 0.95 | -0.04 | -4.04 | 0.921 | 0.95 | 0.921 | 11850 |
| 1743798420 | 0.99 | 0.016 | 1.64 | 1 | 1 | 0.99 | 1700 |
| 1743712020 | 0.974 | -0.078 | -7.41 | 1.03 | 1.03 | 0.94 | 2444 |
| 1743625620 | 1.052 | 0.02 | 2.33 | 1.046 | 1.052 | 1.046 | 878 |
| 1743539220 | 1.028 | -0.03 | -2.65 | 1.058 | 1.058 | 1.028 | 2630 |
| 1743452820 | 1.056 | 0.02 | 1.54 | 1.042 | 1.056 | 1.002 | 1500 |
| 1743197220 | 1.04 | -0.05 | -4.59 | 1.076 | 1.076 | 1.036 | 3656 |
| 1743110820 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1743024420 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 2000 |
| 1742938020 | 1.09 | 0.03 | 2.44 | 1.06 | 1.09 | 1.06 | 2337 |
| 1742851620 | 1.064 | 0.03 | 3.10 | 1.056 | 1.098 | 1.056 | 11032 |
| 1742592420 | 1.032 | -0.05 | -4.44 | 1.064 | 1.064 | 1.032 | 7920 |
| 1742506020 | 1.08 | 0.01 | 0.75 | 1.09 | 1.1 | 1.066 | 2800 |
| 1742419620 | 1.072 | 0 | 0.00 | 1.072 | 1.072 | 1.072 | 0 |
| 1742333220 | 1.072 | -0.03 | -2.72 | 1.1 | 1.1299999 | 1.072 | 3116 |
| 1742246820 | 1.102 | -0.02 | -1.78 | 1.114 | 1.116 | 1.102 | 5729 |
| 1741987620 | 1.122 | -0.03 | -2.60 | 1.122 | 1.1279999 | 1.122 | 3260 |
| 1741901220 | 1.1519999 | 0.11 | 10.13 | 1.12 | 1.1519999 | 1.12 | 363 |
| 1741814820 | 1.046 | -0.02 | -1.69 | 1.046 | 1.046 | 1.046 | 3200 |
| 1741728420 | 1.064 | -0.04 | -3.27 | 1.086 | 1.086 | 1.064 | 1751 |
| 1741642020 | 1.1 | -0.03 | -2.65 | 1.1499999 | 1.1499999 | 1.1 | 1329 |
| 1741382820 | 1.1299999 | 0.06 | 5.81 | 1.076 | 1.1299999 | 1.066 | 16200 |
| 1741296420 | 1.068 | 0.04 | 3.69 | 1.034 | 1.068 | 1.034 | 2814 |
| 1741210020 | 1.03 | -0 | -0.39 | 1.046 | 1.046 | 1.03 | 5492 |
| 1741123620 | 1.034 | -0.04 | -3.36 | 1.028 | 1.034 | 1.028 | 205 |
| 1741037220 | 1.07 | -0.01 | -1.11 | 1.028 | 1.072 | 1.028 | 5727 |
| 1740778020 | 1.082 | 0 | 0.00 | 1.082 | 1.082 | 1.082 | 0 |
| 1740691620 | 1.082 | 0.02 | 1.50 | 1.082 | 1.082 | 1.082 | 300 |
| 1740605220 | 1.066 | 0 | 0.00 | 1.066 | 1.066 | 1.066 | 0 |
| 1740518820 | 1.066 | -0.09 | -7.63 | 1.124 | 1.124 | 1.066 | 9448 |
| 1740432420 | 1.1539999 | 0 | 0.00 | 1.1539999 | 1.1539999 | 1.1539999 | 0 |
| 1740173220 | 1.1539999 | -0.03 | -2.86 | 1.1539999 | 1.1539999 | 1.1539999 | 2000 |
| 1740086820 | 1.188 | 0.08 | 7.03 | 1.116 | 1.194 | 1.116 | 7720 |
| 1740000420 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1739914020 | 1.11 | -0.01 | -1.07 | 1.11 | 1.11 | 1.11 | 5000 |
| 1739827620 | 1.122 | 0.02 | 1.45 | 1.12 | 1.122 | 1.12 | 2000 |
| 1739568420 | 1.106 | -0 | -0.36 | 1.106 | 1.106 | 1.106 | 1000 |
| 1739482020 | 1.11 | 0 | 0.00 | 1.112 | 1.12 | 1.11 | 17150 |
| 1739395620 | 1.11 | -0.06 | -5.29 | 1.1339999 | 1.1359999 | 1.11 | 1023 |
| 1739309220 | 1.172 | -0 | -0.17 | 1.18 | 1.182 | 1.1619999 | 14892 |
| 1739222820 | 1.174 | 0.11 | 10.34 | 1.216 | 1.216 | 1.174 | 4000 |
| 1738963620 | 1.064 | -0.04 | -3.27 | 1.11 | 1.11 | 1.064 | 1071 |
| 1738877220 | 1.1 | 0.05 | 4.96 | 1.114 | 1.1259999 | 1.1 | 4040 |
| 1738790820 | 1.048 | -0 | -0.19 | 1.056 | 1.056 | 1.048 | 7000 |
| 1738704420 | 1.05 | 0.08 | 8.70 | 1.05 | 1.052 | 1.05 | 10000 |
| 1738618020 | 0.966 | -0.011 | -1.13 | 0.966 | 0.966 | 0.966 | 100 |
| 1738358820 | 0.977 | -0.043 | -4.22 | 0.977 | 0.977 | 0.977 | 1000 |
| 1738272420 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1738186020 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1738099620 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1738013220 | 1.02 | -0.05 | -4.67 | 1.02 | 1.02 | 1.02 | 1300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
