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

Fe Battery Metals Corp (OP: FEMFF )

0.0970 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 10, 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 (%)
Nov 30, 2023 0.1700 0.1890 0.1500 0.1739 43,940 -0.00(-0.80%)
Nov 29, 2023 0.1700 0.1850 0.1628 0.1753 103,082 +0.00(+0.17%)
Nov 28, 2023 0.1820 0.1820 0.1700 0.1750 66,172 -0.00(-0.11%)
Nov 27, 2023 0.1850 0.2080 0.1752 0.1752 62,170 -0.02(-12.40%)
Nov 24, 2023 0.2001 0.2001 0.1750 0.2000 41,366 +0.00(+0.00%)
Nov 22, 2023 0.2000 0.2000 0.1900 0.2000 50,813 +0.00(+0.00%)
Nov 21, 2023 0.2169 0.2194 0.1700 0.2000 292,438 -0.02(-8.05%)
Nov 20, 2023 0.2401 0.2401 0.2150 0.2175 26,318 -0.00(-1.00%)
Nov 17, 2023 0.2200 0.2335 0.2159 0.2197 64,100 -0.00(-1.08%)
Nov 16, 2023 0.2268 0.2380 0.2200 0.2221 118,174 -0.01(-5.89%)
Nov 15, 2023 0.2326 0.2450 0.2265 0.2360 39,284 +0.00(+2.16%)
Nov 14, 2023 0.2401 0.2590 0.2239 0.2310 134,995 -0.03(-11.19%)
Nov 13, 2023 0.2300 0.2657 0.2300 0.2601 22,600 +0.00(+0.04%)
Nov 10, 2023 0.2658 0.2658 0.2500 0.2600 44,633 -0.01(-3.88%)
Nov 09, 2023 0.2592 0.2800 0.2500 0.2705 120,131 +0.01(+3.13%)
Nov 08, 2023 0.2580 0.2700 0.2504 0.2623 52,001 -0.01(-2.85%)
Nov 07, 2023 0.2600 0.2750 0.2500 0.2700 98,226 +0.00(+0.78%)
Nov 06, 2023 0.2569 0.2695 0.2400 0.2679 230,796 +0.03(+14.00%)
Nov 03, 2023 0.2350 0.2444 0.2300 0.2350 66,369 +0.00(+0.00%)
Nov 02, 2023 0.2400 0.2497 0.2330 0.2350 79,422 -0.01(-2.08%)
Nov 01, 2023 0.2400 0.2560 0.2400 0.2400 40,680 -0.01(-5.25%)
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%)
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.