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

Fuse Battery Metals Inc (OP: FUSEF )

0.0114 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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, 2021 0.0648 0.0648 0.0648 0.0637 12,942 +0.00(+2.74%)
Nov 29, 2021 0.0619 0.0620 0.0588 0.0620 59,958 -0.01(-14.72%)
Nov 26, 2021 0.0619 0.0727 0.0588 0.0727 5,376 +0.01(+13.24%)
Nov 24, 2021 0.0643 0.0643 0.0595 0.0642 3,345 +0.00(+0.31%)
Nov 23, 2021 0.0625 0.0687 0.0588 0.0640 29,574 +0.00(+0.16%)
Nov 22, 2021 0.0730 0.0730 0.0580 0.0639 281,696 +0.00(+6.50%)
Nov 19, 2021 0.0599 0.0600 0.0598 0.0600 21,055 -0.00(-0.33%)
Nov 18, 2021 0.0650 0.0650 0.0602 0.0602 1,315 +0.00(+0.50%)
Nov 17, 2021 0.0588 0.0684 0.0588 0.0599 262,866 -0.00(-7.70%)
Nov 16, 2021 0.0717 0.0723 0.0627 0.0649 42,700 +0.00(+2.20%)
Nov 15, 2021 0.0628 0.0637 0.0584 0.0635 312,250 +0.00(+7.63%)
Nov 12, 2021 0.0625 0.0645 0.0586 0.0590 533,088 -0.01(-9.09%)
Nov 11, 2021 0.0700 0.0700 0.0594 0.0649 57,927 -0.00(-6.35%)
Nov 10, 2021 0.0640 0.0693 0.0693 41,414 +0.00(+2.67%)
Nov 09, 2021 0.0700 0.0700 0.0609 0.0675 226,569 -0.00(-2.74%)
Nov 08, 2021 0.0671 0.0830 0.0611 0.0694 125,162 +0.00(+2.36%)
Nov 05, 2021 0.0682 0.0734 0.0678 0.0678 26,769 -0.00(-0.59%)
Nov 04, 2021 0.0598 0.0692 0.0598 0.0682 72,050 -0.00(-1.30%)
Nov 03, 2021 0.0655 0.0691 0.0602 0.0691 144,781 +0.00(+5.98%)
Nov 02, 2021 0.0705 0.0731 0.0604 0.0652 119,534 +0.00(+0.93%)
Nov 01, 2021 0.0684 0.0719 0.0579 0.0646 202,545 +0.01(+11.57%)
Oct 29, 2021 0.0561 0.0579 0.0561 0.0579 15,146 -0.00(-1.36%)
Oct 28, 2021 0.0578 0.0619 0.0563 0.0587 68,296 -0.00(-0.51%)
Oct 27, 2021 0.0559 0.0609 0.0559 0.0590 25,834 -0.00(-2.80%)
Oct 26, 2021 0.0635 0.0561 0.0607 147,560 -0.01(-10.07%)
Oct 25, 2021 0.0696 0.0720 0.0641 0.0675 66,976 -0.00(-3.02%)
Oct 22, 2021 0.0740 0.0784 0.0597 0.0696 132,969 -0.01(-14.39%)
Oct 21, 2021 0.0760 0.0850 0.0722 0.0813 37,481 -0.00(-1.33%)
Oct 20, 2021 0.0850 0.0850 0.0721 0.0824 212,466 -0.00(-3.06%)
Oct 19, 2021 0.0627 0.0850 0.0608 0.0850 877,625 +0.02(+41.43%)
Oct 18, 2021 0.0586 0.0611 0.0540 0.0601 29,343 -0.00(-1.31%)
Oct 15, 2021 0.0526 0.0611 0.0526 0.0609 66,508 +0.01(+14.69%)
Oct 14, 2021 0.0530 0.0550 0.0530 0.0531 8,778 -0.00(-5.68%)
Oct 13, 2021 0.0565 0.0568 0.0563 0.0563 69,759 +0.00(+5.04%)
Oct 12, 2021 0.0518 0.0547 0.0518 0.0536 315,304 +0.00(+2.10%)
Oct 11, 2021 0.0506 0.0525 0.0500 0.0525 2,770 -0.00(-5.06%)
Oct 08, 2021 0.0479 0.0553 0.0479 0.0553 41,900 +0.00(+3.56%)
Oct 07, 2021 0.0509 0.0553 0.0509 0.0534 103,928 -0.00(-0.19%)
Oct 05, 2021 0.0535 0.0535 0.0535 90 -0.00(-5.81%)
Oct 04, 2021 0.0557 0.0581 0.0545 0.0568 12,651 +0.00(+0.89%)
Oct 01, 2021 0.0460 0.0563 0.0460 0.0563 35,810 +0.00(+9.53%)
Sep 30, 2021 0.0512 0.0514 0.0512 0.0514 3,000 -0.00(-3.75%)
Sep 29, 2021 0.0471 0.0576 0.0471 0.0534 29,800 -0.00(-0.37%)
Sep 28, 2021 0.0536 0.0573 0.0536 0.0536 6,000 -0.00(-7.59%)
Sep 27, 2021 0.0454 0.0580 0.0454 0.0580 139,874 +0.00(+6.03%)
Sep 24, 2021 0.0525 0.0547 0.0511 0.0547 116,794 +0.00(+3.99%)
Sep 23, 2021 0.0589 0.0589 0.0524 0.0526 84,001 -0.00(-3.84%)
Sep 22, 2021 0.0525 0.0552 0.0525 0.0547 466,996 +0.00(+9.40%)
Sep 21, 2021 0.0507 0.0514 0.0500 0.0500 83,302 +0.00(+0.00%)
Sep 20, 2021 0.0500 0.0525 0.0500 0.0500 61,417 -0.00(-6.02%)
Sep 17, 2021 0.0525 0.0532 0.0525 0.0532 27,333 +0.00(+1.33%)
Sep 16, 2021 0.0526 0.0527 0.0525 0.0525 7,650 -0.00(-0.19%)
Sep 15, 2021 0.0525 0.0558 0.0525 0.0526 12,120 -0.00(-2.77%)
Sep 14, 2021 0.0557 0.0580 0.0541 0.0541 26,000 -0.00(-2.87%)
Sep 13, 2021 0.0555 0.0584 0.0525 0.0557 18,500 -0.00(-2.96%)
Sep 10, 2021 0.0549 0.0574 0.0549 0.0574 54,172 +0.00(+4.55%)
Sep 09, 2021 0.0530 0.0596 0.0530 0.0549 115,434 +0.00(+0.18%)
Sep 08, 2021 0.0571 0.0571 0.0543 0.0548 92,501 +0.00(+0.18%)
Sep 07, 2021 0.0575 0.0685 0.0547 0.0547 17,604 -0.00(-5.85%)
Sep 03, 2021 0.0577 0.0600 0.0553 0.0581 40,686 -0.00(-3.17%)
Sep 02, 2021 0.0600 0.0600 0.0557 0.0600 18,759 +0.00(+4.53%)
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.