Fuse Battery Metals Inc (QB) (FUSEF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0006 | 2.5641025641 | 0.0234 | 0.0476 | 0.0174 | 46594 | 0.01970411 | CS |
| 4 | 0.0061 | 34.0782122905 | 0.0179 | 0.0479 | 0.0159 | 20542 | 0.02615154 | CS |
| 12 | -0.0123 | -33.8842975207 | 0.0363 | 0.0479 | 0.0151 | 14666 | 0.02866808 | CS |
| 26 | -0.011 | -31.4285714286 | 0.035 | 0.0489 | 0.0144 | 12444 | 0.03004503 | CS |
| 52 | -0.071 | -74.7368421053 | 0.095 | 0.1115 | 0.0144 | 20012 | 0.05968805 | CS |
| 156 | -0.241 | -90.9433962264 | 0.265 | 0.47 | 0.0144 | 66663 | 0.22765951 | CS |
| 260 | -0.468 | -95.1219512195 | 0.492 | 1.278225 | 0.0144 | 166954 | 0.40717359 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.024 | 0.0066 | 37.93 | 0.022 | 0.029 | 0.021 | 34890 |
| 1737671220 | 0.0174 | -0.0066 | -27.50 | 0.0221 | 0.0245 | 0.0174 | 90983 |
| 1737584640 | 0.024 | -0.01306 | -35.24 | 0.0234 | 0.0476 | 0.0221 | 13909 |
| 1737498480 | 0.03706 | 0 | 0.00 | 0.03706 | 0.03706 | 0.03706 | 0 |
| 1737152880 | 0.03706 | 0.00266 | 7.73 | 0.0339 | 0.03706 | 0.0339 | 2307 |
| 1737066420 | 0.0344 | -0.0133 | -27.88 | 0.027 | 0.035 | 0.027 | 2936 |
| 1736979720 | 0.0477 | 0.0227 | 90.80 | 0.0201 | 0.0477 | 0.0201 | 9100 |
| 1736893380 | 0.025 | -0.001 | -3.85 | 0.0477 | 0.0477 | 0.025 | 3108 |
| 1736806920 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1736547720 | 0.026 | 0.001 | 4.00 | 0.026 | 0.026 | 0.026 | 40043 |
| 1736375340 | 0.025 | -0.0078 | -23.78 | 0.025 | 0.025 | 0.025 | 504 |
| 1736288940 | 0.0328 | 0.0036 | 12.33 | 0.0207 | 0.0328 | 0.0207 | 5277 |
| 1736202360 | 0.0292 | -0.0051 | -14.87 | 0.025 | 0.0292 | 0.025 | 8506 |
| 1735942980 | 0.0343 | 0.00035 | 1.03 | 0.0208 | 0.037 | 0.0208 | 40104 |
| 1735856700 | 0.03395 | 0.00195 | 6.09 | 0.02 | 0.03395 | 0.02 | 16152 |
| 1735683960 | 0.032 | 0.0161 | 101.26 | 0.0159 | 0.0479 | 0.0159 | 35124 |
| 1735597740 | 0.0159 | -0.01574 | -49.75 | 0.0179 | 0.02294 | 0.0159 | 5189 |
| 1735338000 | 0.03164 | 0.01509 | 91.18 | 0.01655 | 0.035 | 0.0151 | 9267 |
| 1735252020 | 0.01655 | -0.00445 | -21.19 | 0.01655 | 0.01655 | 0.01655 | 290 |
| 1735078200 | 0.021 | -0.00788 | -27.29 | 0.0162 | 0.03415 | 0.0162 | 11960 |
| 1734992400 | 0.02888 | 0.0065 | 29.04 | 0.0171 | 0.02888 | 0.0171 | 4281 |
| 1734733200 | 0.02238 | -0.01262 | -36.06 | 0.0191 | 0.02238 | 0.0191 | 4500 |
| 1734646800 | 0.035 | 0.00025 | 0.72 | 0.022 | 0.035 | 0.022 | 7807 |
| 1734560940 | 0.03475 | 0.01075 | 44.79 | 0.02125 | 0.03475 | 0.02125 | 702 |
| 1734474360 | 0.024 | -0.0104 | -30.23 | 0.024 | 0.024 | 0.024 | 1255 |
| 1734388140 | 0.0344 | -0.0026 | -7.03 | 0.0347 | 0.035 | 0.0344 | 1588 |
| 1734128940 | 0.037 | 0.013 | 54.17 | 0.037 | 0.037 | 0.037 | 460 |
| 1734042480 | 0.024 | -0.0009 | -3.61 | 0.024 | 0.024 | 0.024 | 164 |
| 1733955900 | 0.0248999 | 0.0008999 | 3.75 | 0.024 | 0.0269 | 0.024 | 56768 |
| 1733869200 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1733782800 | 0.024 | -0.0039 | -13.98 | 0.024 | 0.0308 | 0.024 | 10247 |
| 1733523600 | 0.0279 | 0.00346 | 14.16 | 0.0279 | 0.0279 | 0.0279 | 100 |
| 1733437500 | 0.02444 | 0.00044 | 1.83 | 0.024 | 0.0245 | 0.024 | 455 |
| 1733350980 | 0.024 | -0.00326 | -11.96 | 0.0225 | 0.0343 | 0.0225 | 2537 |
| 1733264700 | 0.02726 | 0.00596 | 27.98 | 0.0214 | 0.02845 | 0.0214 | 17899 |
| 1733178180 | 0.0213 | -0.0099 | -31.73 | 0.0213 | 0.0213 | 0.0213 | 489 |
| 1732918200 | 0.0312 | 0.00632 | 25.40 | 0.0312 | 0.0312 | 0.0312 | 502 |
| 1732746540 | 0.02488 | 0.00408 | 19.62 | 0.02488 | 0.02488 | 0.02488 | 155 |
| 1732660140 | 0.0208 | -0.0063 | -23.25 | 0.0208 | 0.0208 | 0.0208 | 890 |
| 1732573560 | 0.0271 | 0.0064 | 30.92 | 0.0271 | 0.0271 | 0.0271 | 11254 |
| 1732314000 | 0.0207 | -0.0091 | -30.54 | 0.0208 | 0.03 | 0.0207 | 2764 |
| 1732228140 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1732141740 | 0.0298 | 0.008675 | 41.07 | 0.0214999 | 0.0298 | 0.0207 | 19524 |
| 1732054800 | 0.021125 | -0.002075 | -8.94 | 0.0207 | 0.02242 | 0.0207 | 18878 |
| 1731968640 | 0.0231999 | -0.01055 | -31.26 | 0.02315 | 0.025 | 0.02182 | 22164 |
| 1731709200 | 0.03375 | 0 | 0.00 | 0.03375 | 0.03375 | 0.03375 | 0 |
| 1731622800 | 0.03375 | -0.00069 | -2.00 | 0.0425 | 0.0425 | 0.03375 | 120145 |
| 1731536760 | 0.03444 | -0.00236 | -6.41 | 0.03444 | 0.03444 | 0.03444 | 2248 |
| 1731450480 | 0.0368 | 0.0165 | 81.28 | 0.0203 | 0.0368 | 0.0203 | 53118 |
| 1731363600 | 0.0203 | -0.0087 | -30.00 | 0.0203 | 0.0203 | 0.0203 | 203 |
| 1731104400 | 0.029 | -0.00976 | -25.18 | 0.0351 | 0.0351 | 0.029 | 9658 |
| 1731018540 | 0.03876 | 0.01676 | 76.18 | 0.0343 | 0.03876 | 0.026 | 8073 |
| 1730931600 | 0.022 | -0.018 | -45.00 | 0.03 | 0.03 | 0.022 | 744 |
| 1730845680 | 0.04 | 0.0037 | 10.19 | 0.0203 | 0.04 | 0.0203 | 23046 |
| 1730759160 | 0.0363 | 0.0123 | 51.25 | 0.0363 | 0.0363 | 0.0363 | 1008 |
| 1730496420 | 0.024 | -0.016755 | -41.11 | 0.0318 | 0.0318 | 0.024 | 1556 |
| 1730409780 | 0.040755 | 0.003905 | 10.60 | 0.040755 | 0.040755 | 0.040755 | 860 |
| 1730323500 | 0.03685 | -0.00135 | -3.53 | 0.0275 | 0.03685 | 0.0275 | 25806 |
| 1730237280 | 0.0382 | 0.0107 | 38.91 | 0.0434999 | 0.0434999 | 0.0382 | 1802 |
| 1730150880 | 0.0275 | -0.00642 | -18.93 | 0.0275 | 0.0275 | 0.0275 | 1402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
