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

Fe Battery Metals Corp (OP: FEMFF )

0.0955 +0.0154 (+19.23%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 31, 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 (%)
Oct 31, 2023 0.2543 0.2730 0.2300 0.2533 86,478 -0.02(-6.19%)
Oct 30, 2023 0.2800 0.2800 0.2500 0.2700 51,122 +0.00(+0.37%)
Oct 27, 2023 0.2792 0.2800 0.2600 0.2690 19,232 -0.01(-3.65%)
Oct 26, 2023 0.2800 0.2800 0.2610 0.2792 47,402 +0.00(+1.64%)
Oct 25, 2023 0.2700 0.2950 0.2700 0.2747 108,537 +0.00(+1.74%)
Oct 24, 2023 0.2710 0.2926 0.2700 0.2700 95,362 -0.00(-0.77%)
Oct 23, 2023 0.3030 0.3030 0.2570 0.2721 67,005 -0.03(-9.00%)
Oct 20, 2023 0.2974 0.3130 0.2667 0.2990 55,198 +0.02(+6.79%)
Oct 19, 2023 0.3000 0.3100 0.2800 0.2800 72,825 -0.01(-3.45%)
Oct 18, 2023 0.3300 0.3300 0.2842 0.2900 81,048 -0.01(-1.69%)
Oct 17, 2023 0.3000 0.3170 0.2900 0.2950 469,024 +0.01(+1.72%)
Oct 16, 2023 0.3000 0.3160 0.2400 0.2900 70,737 +0.01(+3.57%)
Oct 13, 2023 0.2620 0.2800 0.2620 0.2800 5,604 +0.01(+3.36%)
Oct 12, 2023 0.2430 0.2800 0.2430 0.2709 42,900 -0.00(-1.24%)
Oct 11, 2023 0.2710 0.2772 0.2430 0.2743 25,452 -0.00(-1.08%)
Oct 10, 2023 0.2990 0.2990 0.2500 0.2773 37,342 +0.03(+10.92%)
Oct 09, 2023 0.2852 0.2852 0.2430 0.2500 20,555 -0.01(-1.96%)
Oct 06, 2023 0.2820 0.2820 0.2490 0.2550 41,713 -0.02(-6.39%)
Oct 05, 2023 0.2500 0.2880 0.2330 0.2724 31,129 +0.02(+7.24%)
Oct 04, 2023 0.2160 0.2551 0.2160 0.2540 77,459 +0.00(+1.07%)
Oct 03, 2023 0.2617 0.2700 0.2470 0.2513 85,983 -0.01(-2.90%)
Oct 02, 2023 0.2791 0.2807 0.2490 0.2588 77,987 -0.02(-7.57%)
Sep 29, 2023 0.3220 0.3220 0.2700 0.2800 56,038 -0.01(-4.44%)
Sep 28, 2023 0.2700 0.2930 0.2700 0.2930 60,711 +0.01(+5.02%)
Sep 27, 2023 0.3300 0.3400 0.2690 0.2790 173,260 -0.05(-14.65%)
Sep 26, 2023 0.3350 0.3450 0.3116 0.3269 72,693 -0.00(-0.94%)
Sep 25, 2023 0.3499 0.3450 0.3300 0.3300 154,776 -0.02(-5.61%)
Sep 22, 2023 0.3610 0.3900 0.3300 0.3496 105,000 -0.00(-0.26%)
Sep 21, 2023 0.3639 0.3639 0.3300 0.3505 129,327 -0.01(-3.34%)
Sep 20, 2023 0.3840 0.3900 0.3500 0.3626 210,556 +0.00(+0.81%)
Sep 19, 2023 0.3900 0.3900 0.3500 0.3597 93,799 -0.01(-2.78%)
Sep 18, 2023 0.3758 0.3900 0.3520 0.3700 122,304 +0.00(+1.09%)
Sep 15, 2023 0.3741 0.3900 0.3450 0.3660 56,550 -0.00(-1.08%)
Sep 14, 2023 0.3675 0.3752 0.3558 0.3700 96,709 +0.01(+3.99%)
Sep 13, 2023 0.3500 0.3600 0.3450 0.3558 94,493 +0.01(+1.66%)
Sep 12, 2023 0.3622 0.3700 0.3450 0.3500 139,984 -0.01(-3.87%)
Sep 11, 2023 0.3890 0.3890 0.3600 0.3641 196,985 -0.00(-0.55%)
Sep 08, 2023 0.3990 0.3990 0.3600 0.3661 278,525 -0.01(-3.66%)
Sep 07, 2023 0.4000 0.4000 0.3680 0.3800 214,270 +0.01(+1.60%)
Sep 06, 2023 0.4130 0.4130 0.3600 0.3740 474,587 +0.01(+2.19%)
Sep 05, 2023 0.3800 0.3968 0.3510 0.3660 1,231,143 +0.04(+10.91%)
Sep 01, 2023 0.3300 0.3400 0.3185 0.3300 15,302 -0.00(-0.72%)
Aug 31, 2023 0.3159 0.3324 0.3052 0.3324 30,962 +0.02(+5.22%)
Aug 30, 2023 0.2920 0.3159 0.2920 0.3159 137,550 +0.01(+2.56%)
Aug 29, 2023 0.3100 0.3200 0.2800 0.3080 506,277 -0.01(-3.75%)
Aug 28, 2023 0.3550 0.3550 0.3100 0.3200 63,988 -0.00(-0.37%)
Aug 25, 2023 0.3490 0.3500 0.3203 0.3212 79,486 -0.03(-7.86%)
Aug 24, 2023 0.3500 0.3600 0.3326 0.3486 146,854 -0.01(-3.54%)
Aug 23, 2023 0.3652 0.3880 0.3400 0.3614 121,896 -0.00(-1.04%)
Aug 22, 2023 0.3588 0.3799 0.3550 0.3652 184,049 -0.01(-2.46%)
Aug 21, 2023 0.3500 0.4640 0.3300 0.3744 1,088,818 +0.08(+28.88%)
Aug 18, 2023 0.3000 0.3044 0.2850 0.2905 14,953 +0.01(+3.16%)
Aug 17, 2023 0.2660 0.3100 0.2660 0.2816 49,432 +0.01(+3.19%)
Aug 16, 2023 0.2849 0.2946 0.2725 0.2729 72,678 -0.01(-3.26%)
Aug 15, 2023 0.2780 0.2848 0.2705 0.2821 5,801 +0.01(+1.91%)
Aug 14, 2023 0.2725 0.2849 0.2700 0.2768 70,054 +0.00(+0.84%)
Aug 11, 2023 0.2848 0.2849 0.2737 0.2745 16,968 -0.00(-1.72%)
Aug 10, 2023 0.2800 0.2900 0.2690 0.2793 93,719 +0.00(+0.79%)
Aug 09, 2023 0.2900 0.2950 0.2771 0.2771 35,732 -0.02(-5.33%)
Aug 08, 2023 0.3000 0.3000 0.2835 0.2927 45,725 -0.01(-2.43%)
Aug 07, 2023 0.2870 0.3000 0.2771 0.3000 44,608 +0.01(+4.60%)
Aug 04, 2023 0.2801 0.3000 0.2800 0.2868 22,233 -0.01(-4.40%)
Aug 03, 2023 0.2956 0.3099 0.2890 0.3000 46,520 -0.01(-1.74%)
Aug 02, 2023 0.2940 0.3053 0.2800 0.3053 57,658 -0.00(-0.68%)
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.