FE Battery Metals Corporation (QB) (FEMFF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0101 | 15.0074294205 | 0.0673 | 0.08 | 0.06 | 79491 | 0.07087746 | CS |
| 4 | 0.0037 | 5.02035278155 | 0.0737 | 0.096 | 0.06 | 46458 | 0.07347874 | CS |
| 12 | -0.0336 | -30.2702702703 | 0.111 | 0.135 | 0.06 | 56435 | 0.0860569 | CS |
| 26 | -0.1726 | -69.04 | 0.25 | 0.255 | 0.06 | 67753 | 0.14152704 | CS |
| 52 | -0.2526 | -76.5454545455 | 0.33 | 0.4816 | 0.06 | 103472 | 0.23296355 | CS |
| 156 | -0.0806 | -51.0126582278 | 0.158 | 0.9752 | 0.0462 | 93497 | 0.36127688 | CS |
| 260 | -0.2264 | -74.5227123107 | 0.3038 | 0.9752 | 0.0462 | 86532 | 0.35996749 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 0.07 | 0 | 0.00 | 0.0738 | 0.08 | 0.06995 | 108483 |
| 1722029100 | 0.07 | 0.004 | 6.06 | 0.0641999 | 0.07495 | 0.06 | 25003 |
| 1721942400 | 0.066 | -0.014 | -17.50 | 0.08 | 0.08 | 0.0646 | 159574 |
| 1721856480 | 0.08 | 0.0036 | 4.71 | 0.068 | 0.08 | 0.068 | 88587 |
| 1721770140 | 0.0764 | 0.0091 | 13.52 | 0.0673 | 0.08 | 0.0673 | 15809 |
| 1721683740 | 0.0673 | -0.00635 | -8.62 | 0.08 | 0.08 | 0.0673 | 16320 |
| 1721424180 | 0.0736499 | 0.0063499 | 9.44 | 0.07 | 0.08 | 0.0673 | 15808 |
| 1721337960 | 0.0673 | -0.009 | -11.80 | 0.076 | 0.0788 | 0.0661 | 87502 |
| 1721251320 | 0.0763 | 0.0003 | 0.39 | 0.078 | 0.08 | 0.076 | 12650 |
| 1721164920 | 0.076 | 0 | 0.00 | 0.0765 | 0.08 | 0.076 | 76459 |
| 1721078940 | 0.076 | -0.0126 | -14.22 | 0.076 | 0.0858 | 0.076 | 15325 |
| 1720819200 | 0.0886 | 0.0046 | 5.48 | 0.085 | 0.094 | 0.08 | 67741 |
| 1720733280 | 0.084 | 0.008 | 10.53 | 0.06 | 0.09 | 0.06 | 9738 |
| 1720646880 | 0.076 | -0.003553 | -4.47 | 0.0855 | 0.0855 | 0.06 | 132339 |
| 1720560540 | 0.079553 | -0.004747 | -5.63 | 0.095 | 0.095 | 0.0785 | 14227 |
| 1720473600 | 0.0843 | 0.0151 | 21.82 | 0.0617 | 0.096 | 0.0617 | 5285 |
| 1720214640 | 0.0692 | 0.0002 | 0.29 | 0.0617 | 0.08866 | 0.0617 | 15796 |
| 1720041000 | 0.069 | 0.0072 | 11.65 | 0.0617 | 0.069 | 0.0617 | 7853 |
| 1719955740 | 0.0618 | -0.0119 | -16.15 | 0.0737 | 0.0737 | 0.06 | 8196 |
| 1719868980 | 0.0737 | -0.0013 | -1.73 | 0.0623 | 0.0772999 | 0.0623 | 11685 |
| 1719610020 | 0.075 | -0.0042 | -5.30 | 0.09 | 0.09 | 0.0648 | 43263 |
| 1719523200 | 0.0792 | 0.0092 | 13.14 | 0.0869999 | 0.0869999 | 0.07 | 9725 |
| 1719437040 | 0.07 | -0.0049 | -6.54 | 0.0623 | 0.079 | 0.0623 | 36623 |
| 1719350880 | 0.0749 | 0.0013 | 1.77 | 0.06625 | 0.0749 | 0.06625 | 123355 |
| 1719264540 | 0.0736 | 0.0006 | 0.82 | 0.0722 | 0.084 | 0.0702 | 40574 |
| 1719005220 | 0.073 | 0 | 0.00 | 0.0829 | 0.0829 | 0.07 | 20382 |
| 1718918640 | 0.073 | -0.005 | -6.41 | 0.0706 | 0.094 | 0.0702 | 196062 |
| 1718746140 | 0.078 | -0.0144 | -15.58 | 0.0875 | 0.1 | 0.075 | 11275 |
| 1718659680 | 0.0924 | -0.0026 | -2.74 | 0.09 | 0.1 | 0.085 | 61460 |
| 1718400300 | 0.095 | 0.0104 | 12.29 | 0.076 | 0.1 | 0.076 | 27290 |
| 1718314140 | 0.0846 | 0.0086 | 11.32 | 0.1 | 0.1 | 0.076 | 61552 |
| 1718227380 | 0.076 | -0.0155 | -16.94 | 0.0735 | 0.1 | 0.0735 | 18919 |
| 1718141340 | 0.0915 | -0.0055 | -5.67 | 0.07 | 0.1 | 0.07 | 4112 |
| 1718054880 | 0.097 | -0.003 | -3.00 | 0.1 | 0.1 | 0.07 | 62602 |
| 1717795800 | 0.1 | 0.025 | 33.33 | 0.07 | 0.1 | 0.07 | 58442 |
| 1717709400 | 0.075 | -0.0072 | -8.76 | 0.075 | 0.0978 | 0.07 | 62544 |
| 1717622460 | 0.0822 | -0.0033 | -3.86 | 0.075 | 0.09 | 0.075 | 42988 |
| 1717536360 | 0.0855 | -0.0145 | -14.50 | 0.0901499 | 0.0908 | 0.0804 | 16595 |
| 1717450140 | 0.1 | 0.0045 | 4.71 | 0.083 | 0.1 | 0.075 | 52183 |
| 1717190940 | 0.0955 | 0.0154 | 19.23 | 0.0955 | 0.0955 | 0.082 | 19233 |
| 1717104540 | 0.0801 | 0.0051 | 6.80 | 0.075 | 0.0801 | 0.075 | 14961 |
| 1717018020 | 0.075 | -0.00585 | -7.24 | 0.085 | 0.085 | 0.072 | 185198 |
| 1716931740 | 0.08085 | -0.01915 | -19.15 | 0.0903 | 0.0975 | 0.075 | 176715 |
| 1716585840 | 0.1 | -0.0055 | -5.21 | 0.1044 | 0.111 | 0.0915 | 171925 |
| 1716499740 | 0.1055 | 0.0055 | 5.50 | 0.0961999 | 0.1055 | 0.0961999 | 50669 |
| 1716412800 | 0.1 | -0.01 | -9.09 | 0.1069 | 0.107 | 0.09762 | 64711 |
| 1716326940 | 0.11 | -0.0049 | -4.26 | 0.1076 | 0.11345 | 0.1 | 127597 |
| 1716240180 | 0.1149 | 0.0149 | 14.90 | 0.1149 | 0.1149 | 0.1 | 54815 |
| 1715981340 | 0.1 | -0.01 | -9.09 | 0.1087 | 0.135 | 0.1 | 64876 |
| 1715894940 | 0.11 | 0.01 | 10.00 | 0.1 | 0.11 | 0.1 | 86845 |
| 1715808000 | 0.1 | -0.003 | -2.91 | 0.103 | 0.10625 | 0.1 | 45130 |
| 1715722140 | 0.103 | -0.00175 | -1.67 | 0.1 | 0.1095 | 0.1 | 22709 |
| 1715635200 | 0.10475 | 0.00475 | 4.75 | 0.1048 | 0.1095 | 0.1 | 102581 |
| 1715376000 | 0.1 | -0.002 | -1.96 | 0.1 | 0.1036 | 0.1 | 33118 |
| 1715289720 | 0.1019999 | -0.009 | -8.11 | 0.111 | 0.111677 | 0.096 | 84161 |
| 1715203200 | 0.111 | 0 | 0.00 | 0.111 | 0.1141 | 0.111 | 58835 |
| 1715117340 | 0.111 | -0.0003 | -0.27 | 0.111 | 0.1147 | 0.111 | 8402 |
| 1715030940 | 0.1113 | 0.0035 | 3.25 | 0.12 | 0.125 | 0.1019999 | 63758 |
| 1714771740 | 0.1078 | -0.0041 | -3.66 | 0.1019999 | 0.12 | 0.1019999 | 18916 |
| 1714685340 | 0.1119 | -0.0071 | -5.97 | 0.1214 | 0.1245 | 0.1002 | 135512 |
| 1714598400 | 0.119 | -0.001 | -0.83 | 0.12579 | 0.12579 | 0.119 | 18316 |
| 1714512600 | 0.12 | -0.0062 | -4.91 | 0.12 | 0.1269 | 0.1177 | 11987 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
