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

Fe Battery Metals Corp (CSE: FE )

0.1850 +0.0050 (+2.78%)
Official Closing Price Updated: 3:04 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 0.6400 0.6400 0.5900 0.6000 37,492 -0.03(-4.76%)
Mar 30, 2023 0.6300 0.6400 0.6200 0.6300 18,781 -0.03(-4.55%)
Mar 29, 2023 0.7100 0.7100 0.6600 0.6600 61,724 -0.02(-2.94%)
Mar 28, 2023 0.7100 0.7100 0.6300 0.6800 20,555 -0.02(-2.86%)
Mar 27, 2023 0.6600 0.7200 0.6500 0.7000 30,096 +0.00(+0.00%)
Mar 24, 2023 0.6800 0.7500 0.6700 0.7000 120,700 +0.03(+4.48%)
Mar 23, 2023 0.6500 0.6800 0.6500 0.6700 18,590 +0.02(+3.08%)
Mar 22, 2023 0.6800 0.6800 0.6200 0.6500 10,042 -0.01(-1.52%)
Mar 21, 2023 0.6600 0.6700 0.6500 0.6600 35,259 +0.03(+4.76%)
Mar 20, 2023 0.6600 0.7000 0.6200 0.6300 212,975 -0.01(-1.56%)
Mar 17, 2023 0.6400 0.6800 0.6200 0.6400 41,294 +0.00(+0.00%)
Mar 16, 2023 0.6000 0.6400 0.5700 0.6400 66,883 -0.01(-1.54%)
Mar 15, 2023 0.6500 0.6600 0.6000 0.6500 142,789 +0.01(+1.56%)
Mar 14, 2023 0.7500 0.7500 0.5300 0.6400 607,701 -0.11(-14.67%)
Mar 13, 2023 0.8500 0.8600 0.7200 0.7500 327,335 -0.09(-10.71%)
Mar 10, 2023 0.8400 0.8800 0.7900 0.8400 325,196 +0.06(+7.69%)
Mar 09, 2023 0.7700 0.9300 0.7500 0.7800 838,001 -0.11(-12.36%)
Mar 08, 2023 0.9100 1.340 0.7300 0.8900 5,893,710 -0.02(-2.20%)
Mar 07, 2023 0.7200 0.9100 0.7100 0.9100 2,690,583 +0.20(+28.17%)
Mar 06, 2023 0.5400 0.7300 0.5400 0.7100 2,021,965 +0.22(+44.90%)
Mar 03, 2023 0.4750 0.5100 0.4500 0.4900 123,050 +0.01(+2.08%)
Mar 02, 2023 0.4750 0.4800 0.4700 0.4800 29,305 +0.02(+5.49%)
Mar 01, 2023 0.4200 0.4750 0.4200 0.4550 33,941 +0.04(+8.33%)
Feb 28, 2023 0.3950 0.4200 0.3950 0.4200 78,000 +0.03(+9.09%)
Feb 27, 2023 0.4000 0.4000 0.3850 0.3850 56,727 -0.02(-3.75%)
Feb 24, 2023 0.4050 0.4050 0.3950 0.4000 20,510 +0.00(+0.00%)
Feb 23, 2023 0.3950 0.4000 0.3950 0.4000 28,002 +0.02(+3.90%)
Feb 22, 2023 0.3650 0.3850 0.3650 0.3850 19,842 +0.02(+5.48%)
Feb 21, 2023 0.4100 0.4100 0.3650 0.3650 16,561 -0.04(-8.75%)
Feb 17, 2023 0.4000 0 +0.00(+0.00%)
Feb 16, 2023 0.4100 0.4200 0.4000 0.4000 24,235 -0.01(-2.44%)
Feb 15, 2023 0.4050 0.4100 0.4000 0.4100 69,000 +0.00(+1.23%)
Feb 14, 2023 0.4050 0.4100 0.4050 0.4050 8,508 +0.01(+1.25%)
Feb 13, 2023 0.4100 0.4100 0.3550 0.4000 215,688 -0.01(-2.44%)
Feb 10, 2023 0.4050 0.4100 0.4050 0.4100 4,600 +0.01(+3.80%)
Feb 09, 2023 0.3950 0.4600 0.3950 0.3950 192,697 +0.04(+11.27%)
Feb 08, 2023 0.3500 0.3550 0.3500 0.3550 2,869 +0.00(+0.00%)
Feb 07, 2023 0.3550 0.3550 0.3550 0.3550 3,796 +0.00(+0.00%)
Feb 06, 2023 0.3350 0.3550 0.3350 0.3550 21,200 +0.01(+1.43%)
Feb 03, 2023 0.3200 0.3500 0.3200 0.3500 206,756 +0.04(+12.90%)
Feb 02, 2023 0.3250 0.3250 0.3000 0.3100 20,350 -0.02(-4.62%)
Feb 01, 2023 0.3450 0.3450 0.3200 0.3250 25,283 -0.02(-4.41%)
Jan 31, 2023 0.3400 0.3400 0.3400 0.3400 2,044 -0.01(-2.86%)
Jan 30, 2023 0.3500 0.3500 0.3400 0.3500 41,000 +0.00(+0.00%)
Jan 27, 2023 0.3500 0.3500 0.3500 0.3500 18,500 +0.00(+0.00%)
Jan 26, 2023 0.3650 0.3650 0.3500 0.3500 2,001 -0.03(-7.89%)
Jan 25, 2023 0.3700 0.3800 0.3700 0.3800 12,000 +0.02(+5.56%)
Jan 24, 2023 0.3650 0.3700 0.3500 0.3600 13,000 -0.02(-4.00%)
Jan 23, 2023 0.3750 0.3750 0.3600 0.3750 2,600 +0.02(+4.17%)
Jan 20, 2023 0.3750 0.3750 0.3600 0.3600 14,360 -0.01(-2.70%)
Jan 19, 2023 0.4050 0.4500 0.3700 0.3700 24,500 -0.03(-6.33%)
Jan 18, 2023 0.4050 0.4050 0.3900 0.3950 49,559 -0.01(-3.66%)
Jan 17, 2023 0.4750 0.4750 0.4100 0.4100 31,305 -0.05(-10.87%)
Jan 16, 2023 0.4700 0.4800 0.4600 0.4600 28,315 -0.01(-2.13%)
Jan 13, 2023 0.4600 0.4700 0.4600 0.4700 6,100 +0.01(+2.17%)
Jan 12, 2023 0.4650 0.4900 0.4550 0.4600 37,780 +0.03(+5.75%)
Jan 11, 2023 0.4300 0.4500 0.4300 0.4350 42,895 +0.03(+6.10%)
Jan 10, 2023 0.4000 0.4100 0.3950 0.4100 60,485 +0.01(+3.80%)
Jan 09, 2023 0.2950 0.4800 0.2950 0.3950 362,186 +0.12(+46.30%)
Jan 06, 2023 0.2700 0.2700 0.2700 0.2700 340,279 +0.01(+3.85%)
Jan 05, 2023 0.2650 0.2650 0.2600 0.2600 40,894 -0.01(-3.70%)
Jan 04, 2023 0.2600 0.2700 0.2600 0.2700 94,000 +0.03(+10.20%)
Jan 03, 2023 0.2700 0.2700 0.2450 0.2450 44,457 -0.03(-9.26%)
Dec 30, 2022 0.2700 0 +0.00(+0.00%)
Dec 29, 2022 0.2700 0.2700 0.2500 0.2700 70,424 +0.00(+0.00%)
Dec 28, 2022 0.3300 0.3300 0.2700 0.2700 53,640 -0.07(-20.59%)
Dec 23, 2022 0.3400 0 +0.00(+0.00%)
Dec 22, 2022 0.3750 0.3750 0.3400 0.3400 32,000 -0.03(-9.33%)
Dec 21, 2022 0.3900 0.3900 0.3750 0.3750 76,227 -0.01(-1.32%)
Dec 20, 2022 0.4450 0.4450 0.3800 0.3800 44,133 -0.09(-18.28%)
Dec 19, 2022 0.4300 0.4650 0.4050 0.4650 5,577 +0.03(+6.90%)
Dec 16, 2022 0.4650 0.4650 0.4350 0.4350 13,062 -0.03(-5.43%)
Dec 15, 2022 0.4450 0.4700 0.4400 0.4600 14,000 +0.02(+4.55%)
Dec 14, 2022 0.4700 0.4700 0.4400 0.4400 3,760 -0.05(-10.20%)
Dec 13, 2022 0.4600 0.5600 0.4600 0.4900 64,483 +0.05(+11.36%)
Dec 12, 2022 0.5500 0.5500 0.4400 0.4400 83,200 -0.10(-18.52%)
Dec 09, 2022 0.5500 0.5500 0.5300 0.5400 59,100 -0.02(-3.57%)
Dec 08, 2022 0.5800 0.5900 0.5600 0.5600 13,100 -0.01(-1.75%)
Dec 07, 2022 0.6000 0.6000 0.5700 0.5700 20,505 -0.02(-3.39%)
Dec 06, 2022 0.6000 0.6100 0.5800 0.5900 39,000 +0.01(+1.72%)
Dec 05, 2022 0.5700 0.5900 0.5300 0.5800 69,373 +0.00(+0.00%)
Dec 02, 2022 0.5800 0.6000 0.5700 0.5800 45,400 -0.01(-1.69%)
Dec 01, 2022 0.6000 0.6000 0.5800 0.5900 57,316 -0.02(-3.28%)
Nov 30, 2022 0.5700 0.6100 0.5700 0.6100 102,670 +0.00(+0.00%)
Nov 29, 2022 0.5800 0.6100 0.5500 0.6100 295,297 +0.08(+15.09%)
Nov 28, 2022 0.5000 0.5800 0.5000 0.5300 295,111 +0.07(+15.22%)
Nov 25, 2022 0.5000 0.5000 0.4600 0.4600 25,033 -0.02(-4.17%)
Nov 24, 2022 0.5000 0.5000 0.4800 0.4800 50,200 -0.03(-5.88%)
Nov 23, 2022 0.5400 0.5500 0.5100 0.5100 78,175 -0.03(-5.56%)
Nov 22, 2022 0.5400 0.5400 0.5100 0.5400 72,230 +0.01(+1.89%)
Nov 21, 2022 0.5200 0.5400 0.4750 0.5300 132,874 +0.03(+6.00%)
Nov 18, 2022 0.5000 0.5500 0.5000 0.5000 103,090 -0.03(-5.66%)
Nov 17, 2022 0.5100 0.5300 0.5000 0.5300 44,946 +0.03(+6.00%)
Nov 16, 2022 0.5200 0.5200 0.4850 0.5000 97,919 +0.03(+6.38%)
Nov 15, 2022 0.5400 0.5400 0.4600 0.4700 98,975 -0.10(-17.54%)
Nov 14, 2022 0.3900 0.5700 0.3900 0.5700 120,999 +0.18(+48.05%)
Nov 11, 2022 0.3500 0.3850 0.3500 0.3850 16,481 +0.04(+10.00%)
Nov 10, 2022 0.3000 0.3500 0.3000 0.3500 70,712 +0.05(+16.67%)
Nov 09, 2022 0.3200 0.3200 0.3000 0.3000 25,788 -0.01(-3.23%)
Nov 08, 2022 0.2800 0.3300 0.2800 0.3100 42,659 +0.06(+24.00%)
Nov 07, 2022 0.2150 0.2500 0.2100 0.2500 35,316 +0.00(+0.00%)
Nov 04, 2022 0.2600 0.2700 0.2100 0.2500 7,135 -0.01(-3.85%)
Nov 03, 2022 0.2300 0.2600 0.2300 0.2600 5,281 +0.01(+4.00%)
Nov 02, 2022 0.2000 0.2500 0.2000 0.2500 11,173 +0.18(+257.14%)
Oct 26, 2022 0.0700 0 +0.01(+7.69%)
Oct 25, 2022 0.0650 0.0650 0.0600 0.0650 256,516 +0.00(+0.00%)
Oct 24, 2022 0.0650 0.0650 0.0600 0.0650 262,670 -0.01(-13.33%)
Oct 19, 2022 0.0750 0.0750 0 +0.00(+0.00%)
Oct 18, 2022 0.0750 0.0750 0.0750 0.0750 90,000 -0.01(-11.76%)
Oct 17, 2022 0.0850 0.0850 0.0850 0.0850 38,000 +0.01(+13.33%)
Oct 14, 2022 0.0700 0.0750 0.0650 0.0750 48,200 +0.00(+7.14%)
Oct 13, 2022 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Oct 12, 2022 0.0700 0.0750 0.0700 0.0700 174,352 -0.00(-6.67%)
Oct 07, 2022 0.0750 300 +0.00(+0.00%)
Oct 06, 2022 0.0800 0.0800 0.0750 0.0750 157,200 +0.00(+7.14%)
Oct 05, 2022 0.0800 0.0800 0.0700 0.0700 37,100 +0.00(+0.00%)
Oct 04, 2022 0.0750 0.0750 0.0700 0.0700 96,503 +0.00(+0.00%)
Sep 30, 2022 0.0700 600 +0.00(+0.00%)
Sep 29, 2022 0.0750 0.0750 0.0700 0.0700 19,000 -0.01(-12.50%)
Sep 28, 2022 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Sep 26, 2022 0.0800 0.0800 0 -0.01(-5.88%)
Sep 21, 2022 0.0850 0.0850 100 -0.01(-10.53%)
Sep 19, 2022 0.0950 0.0950 0 +0.00(+0.00%)
Sep 15, 2022 0.0950 0.0950 265 +0.00(+0.00%)
Sep 14, 2022 0.1000 0.1000 0.0950 0.0950 130,600 -0.01(-5.00%)
Sep 13, 2022 0.1000 0.1000 0.0950 0.1000 77,600 +0.00(+0.00%)
Sep 12, 2022 0.1000 0.1000 0.1000 0.1000 133,500 +0.00(+0.00%)
Sep 09, 2022 0.1000 0.1000 0.1000 0.1000 11,166 -0.00(-4.76%)
Sep 08, 2022 0.1000 0.1050 0.1000 0.1050 36,000 +0.00(+5.00%)
Sep 07, 2022 0.1000 0.1000 0.1000 0.1000 14,500 -0.00(-4.76%)
Sep 06, 2022 0.1100 0.1100 0.1050 0.1050 94,105 -0.01(-8.70%)
Sep 02, 2022 0.1150 0 +0.01(+9.52%)
Sep 01, 2022 0.1100 0.1200 0.1000 0.1050 408,050 -0.01(-4.55%)
Aug 31, 2022 0.1000 0.1100 0.1000 0.1100 335,000 +0.01(+10.00%)
Aug 30, 2022 0.1000 0.1000 0.0950 0.1000 99,000 +0.01(+5.26%)
Aug 29, 2022 0.0850 0.0950 0.0800 0.0950 87,371 +0.01(+11.76%)
Aug 25, 2022 0.0850 0.0850 0 +0.01(+6.25%)
Aug 23, 2022 0.0800 0.0800 425 -0.01(-15.79%)
Aug 19, 2022 0.0950 500 +0.01(+5.56%)
Aug 17, 2022 0.0900 0.0900 0 -0.01(-5.26%)
Aug 16, 2022 0.1000 0.1050 0.0950 0.0950 7,500 +0.01(+5.56%)
Aug 15, 2022 0.1000 0.1000 0.0900 0.0900 109,275 -0.01(-10.00%)
Aug 12, 2022 0.1050 0.1050 0.1000 0.1000 12,600 +0.00(+0.00%)
Aug 11, 2022 0.1000 0.1000 0.0950 0.1000 77,500 -0.00(-4.76%)
Aug 10, 2022 0.1000 0.1050 0.0950 0.1050 11,000 +0.00(+5.00%)
Aug 09, 2022 0.0850 0.1000 0.0850 0.1000 9,735 -0.00(-4.76%)
Aug 08, 2022 0.0850 0.1050 0.0850 0.1050 122,000 +0.02(+31.25%)
Aug 05, 2022 0.0850 0.0850 0.0800 0.0800 10,004 -0.01(-5.88%)
Aug 04, 2022 0.0850 0.0850 0.0850 0.0850 5,860 -0.00(-5.56%)
Aug 02, 2022 0.0900 0.0900 400 -0.01(-5.26%)
Jul 29, 2022 0.0950 0 +0.01(+5.56%)
Jul 27, 2022 0.0900 0.0900 100 -0.02(-18.18%)
Jul 26, 2022 0.1000 0.1100 0.1000 0.1100 22,992 +0.03(+37.50%)
Jul 22, 2022 0.0800 0 -0.01(-11.11%)
Jul 21, 2022 0.0900 0.0900 0.0900 0.0900 5,040 -0.01(-10.00%)
Jul 20, 2022 0.1100 0.1100 0.1000 0.1000 126,000 -0.01(-9.09%)
Jul 18, 2022 0.1100 0.1100 0 -0.01(-4.35%)
Jul 14, 2022 0.1150 0.1150 0 +0.01(+15.00%)
Jul 13, 2022 0.1100 0.1100 0.1000 0.1000 1,559 -0.01(-9.09%)
Jul 12, 2022 0.1100 0.1100 0.1100 0.1100 500 -0.01(-8.33%)
Jul 08, 2022 0.1200 101 -0.01(-7.69%)
Jul 06, 2022 0.1300 0.1300 90 +0.01(+8.33%)
Jul 05, 2022 0.1300 0.1300 0.1100 0.1200 195,077 -0.01(-7.69%)
Jul 04, 2022 0.1300 0.1300 0.1300 0.1300 284,500 +0.01(+8.33%)
Jun 29, 2022 0.1200 0 +0.00(+0.00%)
Jun 28, 2022 0.1200 0.1200 0.1200 0.1200 49,909 -0.01(-7.69%)
Jun 27, 2022 0.1400 0.1400 0.1200 0.1300 52,045 -0.01(-7.14%)
Jun 24, 2022 0.1300 0.1400 0.1200 0.1400 82,600 +0.01(+7.69%)
Jun 23, 2022 0.1350 0.1350 0.1300 0.1300 99,850 -0.01(-7.14%)
Jun 21, 2022 0.1400 0.1400 300 -0.01(-6.67%)
Jun 20, 2022 0.1500 0.1500 0.1500 0.1500 83,000 +0.00(+0.00%)
Jun 17, 2022 0.1400 0.1500 0.1300 0.1500 336,600 +0.01(+7.14%)
Jun 16, 2022 0.1500 0.1500 0.1400 0.1400 61,500 -0.01(-6.67%)
Jun 15, 2022 0.1400 0.1500 0.1300 0.1500 195,500 +0.01(+3.45%)
Jun 14, 2022 0.1500 0.1500 0.1450 0.1450 38,009 -0.01(-3.33%)
Jun 13, 2022 0.1350 0.1500 0.1350 0.1500 102,000 +0.01(+3.45%)
Jun 10, 2022 0.1400 0.1450 0.1400 0.1450 38,990 +0.00(+3.57%)
Jun 09, 2022 0.1600 0.1600 0.1350 0.1400 133,622 -0.02(-12.50%)
Jun 08, 2022 0.1500 0.1600 0.1500 0.1600 36,961 +0.02(+10.34%)
Jun 07, 2022 0.1450 0.1600 0.1450 0.1450 49,800 -0.01(-3.33%)
Jun 06, 2022 0.1800 0.1800 0.1400 0.1500 43,991 -0.02(-11.76%)
Jun 03, 2022 0.1700 0.1750 0.1700 0.1700 14,697 +0.00(+0.00%)
Jun 02, 2022 0.1650 0.1750 0.1600 0.1700 111,680 +0.01(+3.03%)
Jun 01, 2022 0.1750 0.1750 0.1650 0.1650 10,000 -0.01(-2.94%)
May 31, 2022 0.1600 0.1700 0.1600 0.1700 13,500 +0.01(+6.25%)
May 30, 2022 0.1650 0.1650 0.1600 0.1600 2,194 +0.00(+0.00%)
May 27, 2022 0.1650 0.1750 0.1600 0.1600 60,501 -0.01(-3.03%)
May 26, 2022 0.1850 0.1850 0.1650 0.1650 235,000 +0.00(+0.00%)
May 25, 2022 0.1700 0.1700 0.1650 0.1650 20,000 -0.01(-2.94%)
May 24, 2022 0.1800 0.1800 0.1700 0.1700 130,340 +0.00(+0.00%)
May 20, 2022 0.1700 0 -0.00(-2.86%)
May 19, 2022 0.1750 0.1750 0.1700 0.1750 8,555 -0.01(-5.41%)
May 18, 2022 0.1650 0.2000 0.1650 0.1850 53,500 -0.02(-7.50%)
May 17, 2022 0.1550 0.2050 0.1500 0.2000 173,800 +0.04(+25.00%)
May 16, 2022 0.1600 0.1700 0.1500 0.1600 102,820 -0.01(-8.57%)
May 13, 2022 0.1750 0.1750 0.1650 0.1750 19,200 +0.01(+6.06%)
May 12, 2022 0.1750 0.1850 0.1550 0.1650 59,398 -0.01(-2.94%)
May 11, 2022 0.1750 0.1800 0.1600 0.1700 229,640 +0.00(+0.00%)
May 10, 2022 0.1850 0.1850 0.1700 0.1700 46,873 -0.01(-8.11%)
May 09, 2022 0.1900 0.1900 0.1850 0.1850 64,950 -0.02(-7.50%)
May 06, 2022 0.2000 0.2000 0.2000 0.2000 51,799 +0.00(+0.00%)
May 05, 2022 0.1900 0.2000 0.1900 0.2000 17,355 +0.01(+5.26%)
May 04, 2022 0.1900 0.1900 0.1900 0.1900 50,050 +0.01(+2.70%)
May 03, 2022 0.1900 0.2000 0.1850 0.1850 99,450 -0.01(-2.63%)
May 02, 2022 0.2050 0.2100 0.1900 0.1900 94,646 -0.01(-7.32%)
Apr 29, 2022 0.1950 0.2150 0.1750 0.2050 168,933 +0.02(+10.81%)
Apr 26, 2022 0.1850 0.1850 100 -0.01(-5.13%)
Apr 25, 2022 0.1950 0.2000 0.1800 0.1950 93,983 -0.02(-9.30%)
Apr 22, 2022 0.2200 0.2200 0.1950 0.2150 103,562 -0.01(-2.27%)
Apr 21, 2022 0.2250 0.2250 0.2100 0.2200 32,039 -0.01(-4.35%)
Apr 20, 2022 0.2050 0.2300 0.2050 0.2300 16,500 +0.00(+0.00%)
Apr 19, 2022 0.2150 0.2300 0.2050 0.2300 100,765 +0.01(+4.55%)
Apr 18, 2022 0.2200 0.2200 0.2200 0.2200 4,865 -0.01(-4.35%)
Apr 14, 2022 0.2300 0 +0.00(+0.00%)
Apr 13, 2022 0.2300 0.2300 0.2200 0.2300 18,037 -0.00(-2.13%)
Apr 12, 2022 0.2300 0.2400 0.2300 0.2350 45,470 -0.01(-2.08%)
Apr 11, 2022 0.2450 0.2450 0.2400 0.2400 23,040 +0.00(+0.00%)
Apr 08, 2022 0.2400 0.2550 0.2400 0.2400 40,529 -0.01(-2.04%)
Apr 07, 2022 0.2600 0.2650 0.2450 0.2450 194,132 -0.02(-5.77%)
Apr 06, 2022 0.2550 0.2600 0.2500 0.2600 22,146 +0.00(+0.00%)
Apr 05, 2022 0.2600 0.2600 0.2600 0.2600 113,177 -0.02(-5.45%)
Apr 04, 2022 0.2450 0.2750 0.2450 0.2750 339,085 +0.03(+12.24%)
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.