Fuerte Metals Corporation (FMT)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.84 | 0.84 | 0.82 | 10333 | 0.84 | CS |
| 4 | -0.12 | -12.5 | 0.96 | 0.98 | 0.82 | 17762 | 0.90441605 | CS |
| 12 | -0.16 | -16 | 1 | 1.04 | 0.82 | 27447 | 0.94760778 | CS |
| 26 | -0.09 | -9.67741935484 | 0.93 | 1.04 | 0.82 | 38026 | 0.9739588 | CS |
| 52 | -0.09 | -9.67741935484 | 0.93 | 1.04 | 0.82 | 38026 | 0.9739588 | CS |
| 156 | -0.09 | -9.67741935484 | 0.93 | 1.04 | 0.82 | 38026 | 0.9739588 | CS |
| 260 | -0.09 | -9.67741935484 | 0.93 | 1.04 | 0.82 | 38026 | 0.9739588 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735684800 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 9000 |
| 1735598400 | 0.84 | 0 | 0.00 | 0.8199999 | 0.84 | 0.8199999 | 20000 |
| 1735339200 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 2000 |
| 1735069200 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 3220 |
| 1734993600 | 0.84 | 0 | 0.00 | 0.86 | 0.86 | 0.84 | 8156 |
| 1734734400 | 0.84 | -0.04 | -4.55 | 0.89 | 0.9 | 0.84 | 43200 |
| 1734648000 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 100 |
| 1734561600 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 600 |
| 1734475200 | 0.88 | -0.01 | -1.12 | 0.89 | 0.89 | 0.87 | 15600 |
| 1734388800 | 0.89 | -0.05 | -5.32 | 0.93 | 0.94 | 0.89 | 31850 |
| 1734129600 | 0.94 | -0.02 | -2.08 | 0.94 | 0.94 | 0.94 | 4237 |
| 1734043200 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 600 |
| 1733956800 | 0.96 | 0.01 | 1.05 | 0.97 | 0.97 | 0.96 | 13450 |
| 1733870400 | 0.95 | -0.02 | -2.06 | 0.98 | 0.98 | 0.94 | 19100 |
| 1733784000 | 0.97 | 0.04 | 4.30 | 0.92 | 0.97 | 0.92 | 8000 |
| 1733524800 | 0.93 | -0.01 | -1.06 | 0.92 | 0.93 | 0.9 | 32833 |
| 1733438400 | 0.94 | -0.02 | -2.08 | 0.96 | 0.97 | 0.91 | 90000 |
| 1733352000 | 0.96 | 0.02 | 2.13 | 0.94 | 0.96 | 0.94 | 566500 |
| 1733265600 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 7000 |
| 1733179200 | 0.94 | 0 | 0.00 | 0.95 | 0.95 | 0.94 | 6000 |
| 1732920000 | 0.94 | 0.01 | 1.08 | 0.92 | 0.95 | 0.92 | 6000 |
| 1732833600 | 0.93 | 0.04 | 4.49 | 0.89 | 0.93 | 0.89 | 18750 |
| 1732747200 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 3000 |
| 1732660800 | 0.89 | 0 | 0.00 | 0.88 | 0.89 | 0.87 | 27900 |
| 1732574400 | 0.89 | -0.01 | -1.11 | 0.9 | 0.9 | 0.89 | 16800 |
| 1732315200 | 0.9 | 0.02 | 2.27 | 0.9 | 0.9 | 0.9 | 5650 |
| 1732228800 | 0.88 | -0.04 | -4.35 | 0.9 | 0.9 | 0.88 | 9022 |
| 1732142400 | 0.92 | 0 | 0.00 | 0.92 | 0.93 | 0.91 | 30500 |
| 1732056000 | 0.92 | 0.02 | 2.22 | 0.92 | 0.92 | 0.92 | 2500 |
| 1731969600 | 0.9 | -0.02 | -2.17 | 0.9 | 0.9 | 0.9 | 800 |
| 1731710400 | 0.92 | 0.02 | 2.22 | 0.91 | 0.92 | 0.91 | 11500 |
| 1731624000 | 0.9 | -0.01 | -1.10 | 0.9 | 0.9 | 0.9 | 8000 |
| 1731537600 | 0.91 | 0 | 0.00 | 0.91 | 0.92 | 0.91 | 15500 |
| 1731451200 | 0.91 | -0.06 | -6.19 | 0.96 | 0.96 | 0.9 | 62145 |
| 1731364800 | 0.97 | -0.01 | -1.02 | 0.98 | 1 | 0.97 | 33000 |
| 1731105600 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 500 |
| 1731019200 | 0.98 | 0.02 | 2.08 | 0.96 | 0.98 | 0.96 | 68029 |
| 1730932800 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 500 |
| 1730846400 | 0.96 | 0.02 | 2.13 | 0.94 | 0.96 | 0.94 | 34500 |
| 1730760000 | 0.94 | -0.02 | -2.08 | 0.96 | 0.96 | 0.94 | 23000 |
| 1730497200 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 10000 |
| 1730410800 | 0.96 | 0.01 | 1.05 | 0.95 | 0.98 | 0.95 | 35000 |
| 1730324400 | 0.95 | -0.01 | -1.04 | 0.96 | 0.96 | 0.95 | 22666 |
| 1730238000 | 0.96 | -0.02 | -2.04 | 0.98 | 0.98 | 0.96 | 24000 |
| 1730151600 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.96 | 5000 |
| 1729892400 | 0.98 | -0.01 | -1.01 | 0.99 | 0.99 | 0.98 | 12000 |
| 1729806000 | 0.99 | -0.01 | -1.00 | 0.99 | 0.99 | 0.99 | 2500 |
| 1729719600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 900 |
| 1729633200 | 1 | 0.01 | 1.01 | 0.99 | 1 | 0.99 | 17500 |
| 1729546800 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.99 | 29700 |
| 1729287600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 2000 |
| 1729201200 | 1 | -0.03 | -2.91 | 1.02 | 1.02 | 1 | 21800 |
| 1729114800 | 1.03 | -0.01 | -0.96 | 1.03 | 1.04 | 1.03 | 7500 |
| 1729028400 | 1.04 | 0.04 | 4.00 | 1 | 1.04 | 1 | 31000 |
| 1728682800 | 1 | 0 | 0.00 | 1 | 1.01 | 1 | 6200 |
| 1728596400 | 1 | 0 | 0.00 | 1 | 1.02 | 1 | 50200 |
| 1728510000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1728423600 | 1 | 0 | 0.00 | 0.99 | 1 | 0.98 | 2800 |
| 1728337200 | 1 | -0.02 | -1.96 | 1.02 | 1.02 | 1 | 31151 |
| 1728078000 | 1.02 | -0.01 | -0.97 | 1.03 | 1.03 | 1.01 | 13300 |
| 1727991600 | 1.03 | 0.02 | 1.98 | 1.01 | 1.04 | 1.01 | 20500 |
| 1727905200 | 1.01 | -0.01 | -0.98 | 1.01 | 1.01 | 1.01 | 4000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
