Australia markets closed

FE Battery Metals Corp. (FE.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.0950-0.0150 (-13.64%)
At close: 03:52PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.09500.10000.08000.09500.095074,000
27 June 20240.11000.11000.11000.11000.11005,000
26 June 20240.10750.12500.10500.10500.105017,800
25 June 20240.10000.10000.08500.08500.0850120,500
24 June 20240.09000.10000.09000.10000.100011,300
21 June 20240.10500.13500.10000.10000.1000104,722
20 June 20240.10500.11000.10000.10000.1000150,800
19 June 20240.10500.11500.10500.11500.115010,000
18 June 20240.12000.12000.12000.12000.12003,270
17 June 20240.11500.12500.10000.10000.100039,439
14 June 20240.12500.12500.12500.12500.125011,000
13 June 20240.14000.14000.11000.11000.11008,876
12 June 20240.11500.11500.11500.11500.1150-
11 June 20240.11500.11500.11500.11500.11503,100
10 June 20240.13500.13500.10000.11500.115011,800
07 June 20240.10500.13000.10000.13000.130015,187
06 June 20240.12000.13500.12000.12000.120035,818
05 June 20240.13000.13000.10000.11000.110032,586
04 June 20240.13000.13000.13000.13000.13001,000
03 June 20240.14000.14000.12000.13000.13008,200
31 May 20240.12000.14000.12000.14000.140012,675
30 May 20240.10000.12000.10000.12000.12002,267
29 May 20240.12500.12500.10500.11000.110043,255
28 May 20240.12500.12500.10000.11000.110020,029
27 May 20240.14500.14500.13000.13000.13002,740
24 May 20240.13500.14000.12500.13500.135014,737
23 May 20240.13500.13500.13500.13500.1350-
22 May 20240.14000.14500.13000.13500.135063,593
21 May 20240.14000.15000.14000.14500.145019,170
17 May 20240.14500.14500.14500.14500.14502,200
16 May 20240.13000.15000.13000.15000.150016,503
15 May 20240.14000.14000.14000.14000.14007,500
14 May 20240.12000.14000.12000.14000.14006,255
13 May 20240.13500.14000.13500.14000.140036,444
10 May 20240.14000.14000.13500.14000.14008,515
09 May 20240.14500.16000.13500.14000.1400106,044
08 May 20240.15000.15000.14500.14500.145051,567
07 May 20240.16000.16000.16000.16000.1600-
06 May 20240.16500.16500.15500.16000.1600159,998
03 May 20240.15500.15500.15500.15500.15502,500
02 May 20240.17000.17000.14000.15000.1500207,673
01 May 20240.17000.17000.17000.17000.170010,000
30 Apr 20240.17000.17000.17000.17000.17005,085
29 Apr 20240.17000.17000.16500.16500.165071,594
26 Apr 20240.18500.18500.17000.17000.17002,585
25 Apr 20240.18000.18000.17500.17500.17504,657
24 Apr 20240.18000.18000.18000.18000.180013,000
23 Apr 20240.17500.18000.17500.17500.175071,500
22 Apr 20240.18000.18000.17000.17000.170014,595
19 Apr 20240.17500.18500.17500.18500.185099,759
18 Apr 20240.18000.18000.17500.18000.180062,830
17 Apr 20240.18000.18000.17000.17500.1750119,567
16 Apr 20240.18000.18500.17500.17500.175091,890
15 Apr 20240.19000.20000.18000.18000.1800151,499
12 Apr 20240.18000.18500.18000.18500.185016,500
11 Apr 20240.20000.20000.18000.18000.18003,080
10 Apr 20240.19000.19000.17500.19000.190012,465
09 Apr 20240.17500.17500.17500.17500.17502,000
08 Apr 20240.19500.19500.18000.18000.18003,665
05 Apr 20240.19500.19500.17500.17500.175079,101
04 Apr 20240.19000.19500.18000.18500.185035,272
03 Apr 20240.18000.19000.18000.19000.19004,264
02 Apr 20240.19500.20000.18500.18500.185015,051
01 Apr 20240.19500.20000.19500.20000.20003,500
28 Mar 20240.19000.19000.19000.19000.19008,502
27 Mar 20240.19500.19500.19500.19500.19501,510
26 Mar 20240.20000.20000.19000.19500.195013,080
25 Mar 20240.19500.21000.19500.20000.20009,272
22 Mar 20240.20000.20000.20000.20000.20001,610
21 Mar 20240.20000.20000.20000.20000.200024,519
20 Mar 20240.20000.21000.20000.21000.210057,216
19 Mar 20240.22000.22000.20000.21000.210020,077
18 Mar 20240.22000.22000.21000.21000.210011,494
15 Mar 20240.24500.24500.21500.23000.230014,764
14 Mar 20240.25000.25000.22000.22000.220024,738
13 Mar 20240.26500.26500.22500.23000.230090,500
12 Mar 20240.24500.24500.24000.24000.240010,000
11 Mar 20240.23500.26500.23500.25500.25507,085
08 Mar 20240.24500.25000.22000.23000.230090,407
07 Mar 20240.26000.26000.26000.26000.2600-
06 Mar 20240.26500.26500.26000.26000.260024,622
05 Mar 20240.25500.29000.25500.26500.265031,350
04 Mar 20240.28000.29000.27000.28000.280012,255
01 Mar 20240.29500.30000.29500.30000.30007,310
29 Feb 20240.30000.31000.27500.27500.275059,504
28 Feb 20240.28500.30000.28500.29500.295049,072
27 Feb 20240.28500.31000.28500.29000.290034,769
26 Feb 20240.27000.30000.26500.27500.275095,225
23 Feb 20240.26500.26500.25500.26500.265017,500
22 Feb 20240.26500.27000.25000.25500.255021,762
21 Feb 20240.24500.25500.24500.25500.25501,403
20 Feb 20240.23500.26000.23500.23500.235098,762
16 Feb 20240.27500.28000.26000.26000.260027,112
15 Feb 20240.26000.26000.26000.26000.2600500
14 Feb 20240.26500.28000.26000.27000.27006,512
13 Feb 20240.28500.29000.27500.27500.275015,287
12 Feb 20240.26000.28500.26000.28500.285017,425
09 Feb 20240.30000.30000.29500.29500.295018,309
08 Feb 20240.28500.33000.26500.29500.2950215,585
07 Feb 20240.29000.29000.25500.25500.255018,894
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...