Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fe Battery Metals Corp (OP: FEMFF )

0.0915 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.1918 0.1997 0.1918 0.1997 5,500 -0.00(-1.63%)
Jan 28, 2022 0.2030 0.2030 0.2030 0.2030 1,104 +0.01(+6.73%)
Jan 27, 2022 0.1902 0.1902 0.1859 0.1902 3,500 -0.02(-7.89%)
Jan 26, 2022 0.2065 0.2065 0.2065 0.2065 5,000 -0.00(-1.67%)
Jan 25, 2022 0.2100 0.2100 0.2100 0.2100 2,000 -0.01(-2.46%)
Jan 24, 2022 0.1808 0.2197 0.1808 0.2153 19,072 -0.02(-9.42%)
Jan 21, 2022 0.2452 0.2526 0.2377 0.2377 21,626 -0.03(-11.50%)
Jan 20, 2022 0.2968 0.2968 0.2686 0.2686 13,372 -0.02(-5.56%)
Jan 19, 2022 0.2905 0.2921 0.2718 0.2844 13,467 -0.01(-2.64%)
Jan 18, 2022 0.2955 0.3160 0.2921 0.2921 34,593 +0.01(+2.85%)
Jan 14, 2022 0.2840 0 -0.00(-1.53%)
Jan 13, 2022 0.2884 0.2884 0.2884 0.2884 2,049 +0.02(+6.81%)
Jan 12, 2022 0.2990 0.2990 0.2700 0.2700 1,153 +0.00(+0.86%)
Jan 11, 2022 0.2806 0.2806 0.2677 0.2677 26,980 -0.01(-4.39%)
Jan 10, 2022 0.2796 0.2800 0.2716 0.2800 43,822 +0.01(+2.79%)
Jan 07, 2022 0.2640 0.2770 0.2640 0.2724 70,000 +0.01(+3.18%)
Jan 06, 2022 0.2582 0.2700 0.2582 0.2640 6,100 +0.01(+5.60%)
Jan 05, 2022 0.2500 0.2500 0.2500 0.2500 10,025 +0.04(+19.33%)
Jan 04, 2022 0.2200 0.2200 0.2011 0.2095 25,176 -0.00(-1.69%)
Jan 03, 2022 0.2025 0.2131 0.2025 0.2131 4,000 +0.00(+1.48%)
Dec 31, 2021 0.2080 0.2100 0.2051 0.2100 8,000 +0.00(+1.50%)
Dec 30, 2021 0.2069 0.2069 0.2069 0.2069 500 -0.01(-3.77%)
Dec 29, 2021 0.2074 0.2213 0.2072 0.2150 52,300 +0.00(+1.13%)
Dec 27, 2021 0.2126 0.2126 0.2126 0 +0.01(+2.75%)
Dec 21, 2021 0.2069 0.2069 0.2069 0 +0.03(+14.94%)
Dec 20, 2021 0.1802 0.1903 0.1700 0.1800 18,886 -0.02(-11.24%)
Dec 17, 2021 0.2031 0.2031 0.1983 0.2028 5,080 +0.00(+0.00%)
Dec 16, 2021 0.2028 0.2028 0.2028 0.2028 115 -0.01(-4.97%)
Dec 15, 2021 0.2134 0.2134 0.2134 0.2134 200 +0.00(+0.19%)
Dec 14, 2021 0.2150 0.2150 0.2130 0.2130 35,035 +0.00(+0.95%)
Dec 13, 2021 0.2130 0.2155 0.2065 0.2110 25,964 -0.01(-4.31%)
Dec 10, 2021 0.2205 0.2205 0.2205 0.2205 13,484 +0.00(+0.23%)
Dec 09, 2021 0.2290 0.2311 0.2200 0.2200 84,338 +0.01(+3.29%)
Dec 08, 2021 0.2182 0.2182 0.2130 0.2130 825 -0.02(-9.13%)
Dec 07, 2021 0.2344 0.2344 0.2344 0.2344 500 +0.01(+4.18%)
Dec 06, 2021 0.2225 0.2250 0.2212 0.2250 1,850 -0.01(-3.56%)
Dec 03, 2021 0.2333 0.2333 0.2333 0.2333 150 +0.01(+6.05%)
Dec 02, 2021 0.2257 0.2257 0.2198 0.2200 11,305 -0.02(-7.68%)
Dec 01, 2021 0.2300 0.2428 0.2253 0.2383 18,743 -0.00(-1.49%)
Nov 30, 2021 0.2497 0.2497 0.2419 0.2419 5,746 -0.02(-6.93%)
Nov 29, 2021 0.2440 0.2599 0.2382 0.2599 62,028 +0.03(+13.00%)
Nov 26, 2021 0.2525 0.2525 0.2284 0.2300 4,067 -0.03(-10.40%)
Nov 24, 2021 0.2500 0.2600 0.2450 0.2567 50,700 -0.01(-3.35%)
Nov 23, 2021 0.3110 0.3110 0.2656 0.2656 49,530 -0.03(-11.38%)
Nov 22, 2021 0.2900 0.2997 0.2834 0.2997 80,627 +0.04(+15.09%)
Nov 19, 2021 0.2093 0.2777 0.2093 0.2604 106,631 +0.05(+24.71%)
Nov 18, 2021 0.2104 0.2104 0.1974 0.2088 27,625 +0.01(+3.93%)
Nov 17, 2021 0.2140 0.2140 0.1954 0.2009 45,400 -0.00(-0.54%)
Nov 16, 2021 0.1940 0.2150 0.1940 0.2020 50,395 +0.04(+21.18%)
Nov 15, 2021 0.1660 0.1667 0.1430 0.1667 206,000 +0.01(+3.99%)
Nov 12, 2021 0.1552 0.1603 0.1552 0.1603 1,150 -0.01(-4.01%)
Nov 09, 2021 0.1734 0.1734 0.1616 0.1670 39,949 +0.00(+2.77%)
Nov 08, 2021 0.1603 0.1661 0.1602 0.1625 8,899 +0.02(+16.07%)
Nov 05, 2021 0.1400 0.1400 0.1400 0.1400 3,094 -0.01(-4.04%)
Nov 04, 2021 0.1458 0.1666 0.1458 0.1459 88,180 +0.01(+9.70%)
Nov 03, 2021 0.1330 0.1330 0.1330 0.1330 200 -0.01(-5.41%)
Nov 02, 2021 0.1406 0.1406 0.1406 0.1406 10,000 -0.01(-9.29%)
Nov 01, 2021 0.1600 0.1600 0.1518 0.1550 35,010 +0.00(+2.18%)
Oct 29, 2021 0.1535 0.1535 0.1517 0.1517 5,938 -0.01(-6.65%)
Oct 28, 2021 0.1667 0.1667 0.1625 0.1625 27,305 +0.01(+8.33%)
Oct 27, 2021 0.1521 0.1521 0.1500 0.1500 1,100 +0.00(+0.40%)
Oct 26, 2021 0.1300 0.1494 0.1300 0.1494 5,305 -0.00(-0.53%)
Oct 25, 2021 0.1200 0.1502 0.1200 0.1502 4,649 +0.00(+0.00%)
Oct 22, 2021 0.1578 0.1613 0.1502 0.1502 1,770 -0.00(-2.09%)
Oct 20, 2021 0.1534 0.1534 0.1534 0 -0.00(-3.10%)
Oct 19, 2021 0.1269 0.1593 0.1269 0.1583 36,845 +0.04(+31.15%)
Oct 18, 2021 0.1347 0.1347 0.1207 0.1207 1,427 -0.00(-0.66%)
Oct 15, 2021 0.1216 0.1216 0.1215 0.1215 2,000 -0.01(-7.11%)
Oct 14, 2021 0.1329 0.1329 0.1227 0.1308 25,101 -0.01(-4.18%)
Oct 13, 2021 0.1365 0.1365 0.1365 0.1365 403 +0.00(+2.71%)
Oct 12, 2021 0.1329 0.1329 0.1329 0.1329 1,500 -0.01(-4.53%)
Oct 11, 2021 0.1444 0.1444 0.1392 0.1392 13,990 +0.00(+1.68%)
Oct 08, 2021 0.1329 0.1369 0.1329 0.1369 11,500 -0.00(-2.56%)
Oct 05, 2021 0.1405 0.1405 0.1405 63 -0.00(-1.89%)
Oct 01, 2021 0.1432 0.1432 0.1432 10 +0.00(+1.06%)
Sep 30, 2021 0.1417 0.1435 0.1417 0.1417 4,000 +0.02(+14.46%)
Sep 29, 2021 0.1372 0.1372 0.1238 0.1238 1,800 -0.02(-12.32%)
Sep 28, 2021 0.1410 0.1412 0.1410 0.1412 33,900 -0.01(-8.73%)
Sep 24, 2021 0.1547 0.1547 0.1547 0 +0.01(+9.87%)
Sep 23, 2021 0.1408 0.1408 0.1408 0.1408 750 -0.01(-9.45%)
Sep 22, 2021 0.1581 0.1623 0.1490 0.1555 2,728 -0.01(-8.48%)
Sep 20, 2021 0.1699 0.1699 0.1699 23 -0.01(-4.50%)
Sep 17, 2021 0.1787 0.1787 0.1760 0.1779 10,915 +0.00(+1.43%)
Sep 16, 2021 0.1500 0.1754 0.1500 0.1754 19,901 +0.03(+16.93%)
Sep 15, 2021 0.1500 0.1500 0.1500 0.1500 300 -0.02(-11.24%)
Sep 14, 2021 0.1690 0.1690 0.1690 0.1690 712 +0.02(+11.85%)
Sep 13, 2021 0.1512 0.1512 0.1511 0.1511 3,215 -0.05(-23.18%)
Sep 03, 2021 0.1967 0.1967 0.1967 10 -0.01(-3.72%)
Sep 02, 2021 0.1976 0.2043 0.1976 0.2043 3,700 +0.01(+4.08%)
Sep 01, 2021 0.1963 0.1963 0.1963 0.1963 5,090 +0.00(+1.03%)
Aug 30, 2021 0.1943 0.1943 0.1943 0 -0.01(-3.72%)
Aug 26, 2021 0.2018 0.2018 0.2018 16 -0.01(-2.93%)
Aug 25, 2021 0.2079 0.2079 0.2079 0.2079 2,491 -0.00(-0.91%)
Aug 24, 2021 0.2098 0.2098 0.2098 0.2098 2,325 -0.01(-4.16%)
Aug 20, 2021 0.2189 0.2189 0.2189 10 -0.00(-0.86%)
Aug 18, 2021 0.2208 0.2208 0.2208 0 +0.00(+1.56%)
Aug 17, 2021 0.2135 0.2228 0.2135 0.2174 15,550 +0.02(+8.70%)
Aug 16, 2021 0.2000 0.2000 0.2000 0.2000 2,616 +0.00(+0.00%)
Aug 13, 2021 0.2000 0.2000 0.2000 0.2000 910 -0.03(-12.63%)
Aug 12, 2021 0.2289 0.2289 0.2289 0.2289 510 +0.00(+2.19%)
Aug 11, 2021 0.2240 0.2240 0.2240 0.2240 1,500 +0.00(+0.45%)
Aug 10, 2021 0.2124 0.2230 0.2124 0.2230 15,010 +0.00(+0.72%)
Aug 09, 2021 0.2249 0.2249 0.2214 0.2214 510 -0.02(-8.40%)
Aug 05, 2021 0.2417 0.2417 0.2417 20 +0.02(+7.42%)
Aug 04, 2021 0.2083 0.2250 0.2041 0.2250 12,200 +0.04(+22.08%)
Aug 03, 2021 0.1580 0.1843 0.1580 0.1843 9,500 +0.03(+18.29%)
Jul 28, 2021 0.1558 0.1558 0.1558 0 -0.00(-1.89%)
Jul 26, 2021 0.1588 0.1588 0.1588 0 +0.00(+3.05%)
Jul 23, 2021 0.1541 0.1541 0.1541 0.1541 10,000 -0.02(-9.78%)
Jul 22, 2021 0.1707 0.1732 0.1707 0.1708 15,000 +0.01(+7.56%)
Jul 20, 2021 0.1588 0.1588 0.1588 0 +0.01(+6.58%)
Jul 19, 2021 0.1497 0.1497 0.1401 0.1490 9,500 -0.00(-1.19%)
Jul 16, 2021 0.1510 0.1510 0.1508 0.1508 600 -0.00(-0.66%)
Jul 15, 2021 0.1594 0.1594 0.1518 0.1518 610 -0.01(-8.94%)
Jul 13, 2021 0.1667 0.1667 0.1667 0 +0.01(+9.53%)
Jul 12, 2021 0.1550 0.1608 0.1500 0.1522 10,720 -0.01(-8.20%)
Jul 09, 2021 0.1710 0.1710 0.1658 0.1658 2,110 -0.00(-2.59%)
Jul 08, 2021 0.1702 0.1793 0.1702 0.1702 18,865 -0.02(-9.08%)
Jul 07, 2021 0.1872 0.1872 0.1872 0.1872 2,045 -0.00(-0.69%)
Jul 06, 2021 0.2012 0.2012 0.1829 0.1885 15,420 +0.01(+3.12%)
Jul 02, 2021 0.1828 0.1828 0.1728 0.1828 17,500 +0.01(+5.79%)
Jun 30, 2021 0.1728 0.1728 0.1728 0 -0.02(-10.97%)
Jun 29, 2021 0.1970 0.1970 0.1858 0.1941 14,490 +0.00(+2.21%)
Jun 28, 2021 0.2200 0.2200 0.1899 0.1899 20,958 -0.03(-15.22%)
Jun 25, 2021 0.2240 0.2243 0.2240 0.2240 16,293 -0.00(-0.13%)
Jun 24, 2021 0.2196 0.2243 0.2144 0.2243 14,868 +0.00(+0.09%)
Jun 23, 2021 0.2192 0.2247 0.2192 0.2241 13,200 -0.02(-7.93%)
Jun 22, 2021 0.2440 0.2460 0.2400 0.2434 30,025 -0.01(-5.62%)
Jun 21, 2021 0.2579 0.2579 0.2579 0.2579 2,490 -0.01(-4.45%)
Jun 17, 2021 0.2699 0.2699 0.2699 0 -0.01(-1.85%)
Jun 15, 2021 0.2750 0.2750 0.2750 18 +0.03(+13.08%)
Jun 14, 2021 0.2432 0.2432 0.2432 0.2432 2,490 +0.01(+4.02%)
Jun 11, 2021 0.2365 0.2365 0.2338 0.2338 1,401 -0.01(-5.69%)
Jun 10, 2021 0.2660 0.2660 0.2479 0.2479 3,668 +0.00(+0.90%)
Jun 09, 2021 0.2520 0.2520 0.2457 0.2457 1,150 -0.01(-2.77%)
Jun 08, 2021 0.2527 0.2527 0.2527 0.2527 1,500 +0.00(+1.04%)
Jun 07, 2021 0.2564 0.2607 0.2501 0.2501 5,590 -0.01(-5.55%)
Jun 04, 2021 0.2643 0.2648 0.2643 0.2648 4,990 +0.00(+0.23%)
Jun 03, 2021 0.2777 0.2777 0.2642 0.2642 6,611 -0.02(-6.51%)
Jun 02, 2021 0.2860 0.2869 0.2663 0.2826 8,670 +0.01(+3.37%)
Jun 01, 2021 0.2493 0.2926 0.2493 0.2734 8,795 +0.03(+13.92%)
May 28, 2021 0.2319 0.2444 0.2319 0.2400 3,199 -0.01(-3.54%)
May 27, 2021 0.2489 0.2489 0.2484 0.2488 5,602 +0.01(+3.93%)
May 26, 2021 0.2650 0.2650 0.2228 0.2394 23,440 -0.03(-9.66%)
May 25, 2021 0.2650 0.2650 0.2650 0.2650 2,615 -0.00(-0.08%)
May 24, 2021 0.2652 0.2652 0.2652 0.2652 400 -0.00(-1.49%)
May 21, 2021 0.2692 0.2692 0.2692 0.2692 370 -0.00(-0.85%)
May 20, 2021 0.2669 0.2715 0.2651 0.2715 10,224 -0.00(-0.33%)
May 19, 2021 0.2724 0.2724 0.2724 0.2724 2,540 -0.01(-3.40%)
May 18, 2021 0.2992 0.2992 0.2802 0.2820 1,705 +0.01(+3.18%)
May 17, 2021 0.2519 0.2734 0.2519 0.2733 17,010 +0.01(+2.36%)
May 14, 2021 0.2685 0.2700 0.2643 0.2670 3,724 -0.02(-6.02%)
May 13, 2021 0.2763 0.2841 0.2763 0.2841 6,000 +0.01(+2.90%)
May 12, 2021 0.2897 0.2898 0.2761 0.2761 10,600 -0.01(-4.63%)
May 11, 2021 0.2770 0.2895 0.2770 0.2895 57,649 +0.01(+2.88%)
May 10, 2021 0.2850 0.2891 0.2729 0.2814 27,088 -0.01(-2.66%)
May 07, 2021 0.3040 0.3040 0.2880 0.2891 12,540 -0.01(-2.03%)
May 06, 2021 0.2946 0.3032 0.2946 0.2951 12,610 +0.00(+0.65%)
May 05, 2021 0.3095 0.3114 0.2932 0.2932 46,344 -0.02(-6.33%)
May 04, 2021 0.2843 0.3130 0.2751 0.3130 40,590 +0.04(+13.04%)
May 03, 2021 0.3000 0.3055 0.2769 0.2769 16,915 -0.02(-5.53%)
Apr 30, 2021 0.2931 0.2931 0.2931 97 +0.00(+0.00%)
Apr 29, 2021 0.3007 0.3007 0.2847 0.2931 6,940 -0.01(-1.94%)
Apr 28, 2021 0.2904 0.3076 0.2904 0.2989 13,185 +0.03(+9.65%)
Apr 27, 2021 0.2782 0.2799 0.2726 0.2726 12,578 +0.01(+5.58%)
Apr 26, 2021 0.2814 0.2814 0.2528 0.2582 5,740 -0.03(-10.22%)
Apr 23, 2021 0.2798 0.2876 0.2763 0.2876 5,500 +0.01(+3.68%)
Apr 22, 2021 0.2760 0.2774 0.2760 0.2774 1,000 +0.00(+0.51%)
Apr 21, 2021 0.2843 0.2885 0.2760 0.2760 7,120 -0.01(-4.63%)
Apr 20, 2021 0.2994 0.2994 0.2894 0.2894 10,500 +0.00(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.