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

Fe Battery Metals Corp (OP: FEMFF )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, May 17, 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 (%)
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%)
Aug 01, 2023 0.3010 0.3300 0.2867 0.3074 72,622 +0.00(+1.35%)
Jul 31, 2023 0.3300 0.3300 0.3000 0.3033 34,228 -0.01(-3.71%)
Jul 28, 2023 0.3000 0.3150 0.2998 0.3150 73,072 +0.00(+1.16%)
Jul 27, 2023 0.3300 0.3300 0.3000 0.3114 101,804 +0.00(+0.45%)
Jul 26, 2023 0.3250 0.3305 0.3100 0.3100 98,848 -0.02(-4.85%)
Jul 25, 2023 0.3452 0.3452 0.3161 0.3258 99,413 -0.00(-1.27%)
Jul 24, 2023 0.3720 0.3720 0.3250 0.3300 173,681 -0.01(-2.94%)
Jul 21, 2023 0.3770 0.3770 0.3400 0.3400 53,470 -0.01(-3.33%)
Jul 20, 2023 0.3550 0.3730 0.3310 0.3517 145,456 +0.00(+0.49%)
Jul 19, 2023 0.3601 0.3800 0.3500 0.3500 98,060 -0.01(-3.31%)
Jul 18, 2023 0.3788 0.3902 0.3501 0.3620 88,655 -0.01(-2.16%)
Jul 17, 2023 0.3950 0.3950 0.3650 0.3700 114,446 +0.01(+3.32%)
Jul 14, 2023 0.3723 0.3723 0.3500 0.3581 57,531 -0.01(-3.45%)
Jul 13, 2023 0.3700 0.3850 0.3600 0.3709 73,636 +0.00(+0.24%)
Jul 12, 2023 0.3881 0.3886 0.3700 0.3700 43,274 -0.01(-3.27%)
Jul 11, 2023 0.3800 0.4029 0.3800 0.3825 14,540 -0.02(-4.38%)
Jul 10, 2023 0.3800 0.4021 0.3800 0.4000 21,761 +0.01(+2.30%)
Jul 07, 2023 0.3800 0.4100 0.3800 0.3910 24,591 +0.01(+1.32%)
Jul 06, 2023 0.4187 0.4187 0.3800 0.3859 22,389 -0.03(-7.83%)
Jul 05, 2023 0.3794 0.4470 0.3794 0.4187 41,933 +0.04(+10.36%)
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.