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, 2022 0.0500 0.0530 0.0500 0.0530 1,100 +0.00(+8.83%)
Nov 29, 2022 0.0480 0.0487 0.0465 0.0487 74,038 -0.00(-0.20%)
Nov 28, 2022 0.0550 0.0550 0.0473 0.0488 35,591 +0.00(+1.88%)
Nov 25, 2022 0.0520 0.0520 0.0479 0.0479 14,080 -0.00(-8.24%)
Nov 23, 2022 0.0574 0.0574 0.0522 0.0522 50,660 -0.00(-5.09%)
Nov 22, 2022 0.0495 0.0570 0.0495 0.0550 148,939 +0.01(+11.79%)
Nov 21, 2022 0.0492 0.0492 0.0475 0.0492 31,850 +0.00(+3.14%)
Nov 18, 2022 0.0520 0.0520 0.0450 0.0477 88,460 -0.00(-7.56%)
Nov 17, 2022 0.0550 0.0550 0.0516 0.0516 9,308 -0.00(-6.35%)
Nov 16, 2022 0.0484 0.0562 0.0483 0.0551 52,665 +0.00(+6.37%)
Nov 15, 2022 0.0517 0.0523 0.0500 0.0518 72,762 +0.00(+3.60%)
Nov 14, 2022 0.0426 0.0517 0.0426 0.0500 130,854 -0.00(-0.20%)
Nov 11, 2022 0.0500 0.0540 0.0479 0.0501 70,414 -0.00(-1.18%)
Nov 10, 2022 0.0490 0.0539 0.0479 0.0507 42,517 +0.00(+2.42%)
Nov 09, 2022 0.0488 0.0500 0.0472 0.0495 50,931 -0.00(-0.60%)
Nov 08, 2022 0.0510 0.0520 0.0442 0.0498 36,700 +0.00(+0.20%)
Nov 07, 2022 0.0446 0.0528 0.0438 0.0497 135,896 +0.00(+3.54%)
Nov 04, 2022 0.0540 0.0540 0.0480 0.0480 600,051 -0.00(-2.04%)
Nov 03, 2022 0.0510 0.0540 0.0490 0.0490 86,869 +0.00(+2.08%)
Nov 02, 2022 0.0540 0.0540 0.0480 0.0480 11,144 -0.01(-11.11%)
Nov 01, 2022 0.0450 0.0545 0.0450 0.0540 18,794 +0.00(+7.78%)
Oct 31, 2022 0.0512 0.0540 0.0500 0.0501 66,177 -0.00(-3.84%)
Oct 28, 2022 0.0560 0.0560 0.0500 0.0521 74,111 +0.00(+4.20%)
Oct 27, 2022 0.0619 0.0619 0.0433 0.0500 31,410 +0.00(+0.00%)
Oct 26, 2022 0.0433 0.0503 0.0433 0.0500 291,830 +0.00(+10.86%)
Oct 25, 2022 0.0429 0.0485 0.0399 0.0451 265,950 +0.00(+5.37%)
Oct 24, 2022 0.0414 0.0458 0.0401 0.0428 21,934 +0.00(+0.23%)
Oct 21, 2022 0.0417 0.0440 0.0401 0.0427 222,415 -0.00(-2.06%)
Oct 20, 2022 0.0361 0.0438 0.0361 0.0436 68,970 +0.00(+7.92%)
Oct 19, 2022 0.0480 0.0480 0.0399 0.0404 317,545 -0.00(-8.60%)
Oct 18, 2022 0.0477 0.0719 0.0399 0.0442 277,999 -0.00(-7.92%)
Oct 17, 2022 0.0437 0.0510 0.0400 0.0480 64,560 +0.00(+10.09%)
Oct 14, 2022 0.0475 0.0484 0.0420 0.0436 96,259 -0.00(-9.73%)
Oct 13, 2022 0.0477 0.0484 0.0405 0.0483 42,615 +0.00(+0.63%)
Oct 12, 2022 0.0480 0.0482 0.0431 0.0480 87,047 +0.00(+9.09%)
Oct 11, 2022 0.0420 0.0450 0.0420 0.0440 29,040 -0.00(-2.22%)
Oct 10, 2022 0.0449 0.0495 0.0424 0.0450 46,033 +0.00(+0.00%)
Oct 07, 2022 0.0450 0.0450 0.0421 0.0450 85,524 +0.00(+4.90%)
Oct 06, 2022 0.0495 0.0495 0.0421 0.0429 63,257 +0.00(+0.70%)
Oct 05, 2022 0.0438 0.0486 0.0425 0.0426 85,747 +0.00(+6.50%)
Oct 04, 2022 0.0500 0.0500 0.0400 0.0400 437,320 -0.01(-16.14%)
Oct 03, 2022 0.0493 0.0500 0.0432 0.0477 53,476 +0.00(+1.92%)
Sep 30, 2022 0.0465 0.0486 0.0418 0.0468 22,201 -0.00(-3.51%)
Sep 29, 2022 0.0500 0.0500 0.0451 0.0485 21,023 -0.00(-3.00%)
Sep 28, 2022 0.0500 0.0500 0.0412 0.0500 185,115 +0.00(+0.20%)
Sep 27, 2022 0.0500 0.0500 0.0464 0.0499 116,441 -0.00(-0.20%)
Sep 26, 2022 0.0600 0.0600 0.0452 0.0500 87,958 +0.00(+4.17%)
Sep 23, 2022 0.0500 0.0520 0.0450 0.0480 163,502 -0.00(-5.51%)
Sep 22, 2022 0.0560 0.0570 0.0496 0.0508 369,717 -0.01(-9.29%)
Sep 21, 2022 0.0590 0.0626 0.0501 0.0560 328,890 -0.00(-1.41%)
Sep 20, 2022 0.0477 0.0570 0.0477 0.0568 134,210 +0.00(+9.23%)
Sep 19, 2022 0.0588 0.0606 0.0519 0.0520 350,154 -0.01(-10.03%)
Sep 16, 2022 0.0577 0.0600 0.0527 0.0578 473,526 -0.00(-3.67%)
Sep 15, 2022 0.0610 0.0661 0.0584 0.0600 95,631 -0.00(-1.64%)
Sep 14, 2022 0.0614 0.0614 0.0500 0.0610 94,086 +0.01(+11.72%)
Sep 13, 2022 0.0665 0.0665 0.0546 0.0546 368,517 -0.01(-15.22%)
Sep 12, 2022 0.0621 0.0668 0.0570 0.0644 360,348 +0.00(+1.42%)
Sep 09, 2022 0.0770 0.0770 0.0613 0.0635 232,424 -0.00(-3.79%)
Sep 08, 2022 0.0724 0.0730 0.0604 0.0660 531,955 -0.00(-2.94%)
Sep 07, 2022 0.0770 0.0770 0.0650 0.0680 481,175 -0.00(-1.31%)
Sep 06, 2022 0.0916 0.0940 0.0678 0.0689 1,844,988 -0.02(-19.23%)
Sep 02, 2022 0.0710 0.0853 0.0680 0.0853 1,580,967 +0.02(+22.73%)
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.