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

Fe Battery Metals Corp (CSE: FE )

0.1700 -0.0050 (-2.86%)
Official Closing Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
May 31, 2021 0.2950 0.3100 0.2950 0.2950 33,160 +0.00(+0.00%)
May 28, 2021 0.2950 0.2950 0.2900 0.2950 105,150 -0.01(-1.67%)
May 27, 2021 0.3000 0.3000 0.3000 0.3000 13,100 +0.01(+1.69%)
May 26, 2021 0.3200 0.3200 0.2700 0.2950 151,000 -0.02(-6.35%)
May 25, 2021 0.3150 0.3150 0.3150 0.3150 5,200 -0.01(-1.56%)
May 21, 2021 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
May 20, 2021 0.3200 0.3250 0.3200 0.3250 40,975 +0.01(+1.56%)
May 19, 2021 0.3300 0.3300 0.3200 0.3200 39,020 -0.03(-8.57%)
May 18, 2021 0.3500 0.3500 0.3300 0.3500 81,000 -0.01(-2.78%)
May 17, 2021 0.3300 0.3600 0.3300 0.3600 26,100 +0.03(+9.09%)
May 14, 2021 0.3050 0.3400 0.3050 0.3300 21,750 -0.03(-8.33%)
May 13, 2021 0.3450 0.3600 0.3300 0.3600 74,245 +0.02(+4.35%)
May 12, 2021 0.3350 0.3450 0.3350 0.3450 15,100 +0.00(+0.00%)
May 11, 2021 0.3400 0.3500 0.3400 0.3450 40,000 -0.01(-1.43%)
May 10, 2021 0.3450 0.3600 0.3300 0.3500 24,550 +0.00(+0.00%)
May 07, 2021 0.3600 0.3600 0.3500 0.3500 56,430 -0.01(-2.78%)
May 06, 2021 0.3600 0.3650 0.3600 0.3600 24,230 +0.00(+0.00%)
May 05, 2021 0.3800 0.3800 0.3600 0.3600 27,500 -0.03(-6.49%)
May 04, 2021 0.3500 0.3900 0.3350 0.3850 276,304 +0.04(+10.00%)
May 03, 2021 0.3600 0.3600 0.3500 0.3500 29,800 -0.03(-6.67%)
Apr 30, 2021 0.3800 0.3800 0.3750 0.3750 53,800 -0.01(-1.32%)
Apr 29, 2021 0.3650 0.3800 0.3500 0.3800 112,044 +0.02(+4.11%)
Apr 28, 2021 0.3600 0.3800 0.3600 0.3650 74,740 -0.01(-1.35%)
Apr 27, 2021 0.3350 0.3700 0.3350 0.3700 142,450 +0.04(+12.12%)
Apr 26, 2021 0.3500 0.3500 0.3100 0.3300 126,831 -0.02(-5.71%)
Apr 23, 2021 0.3450 0.3600 0.3450 0.3500 65,500 +0.01(+1.45%)
Apr 22, 2021 0.3500 0.3500 0.3450 0.3450 18,000 +0.00(+0.00%)
Apr 21, 2021 0.3700 0.3700 0.3450 0.3450 73,500 -0.03(-6.76%)
Apr 20, 2021 0.3750 0.3800 0.3600 0.3700 133,161 -0.01(-1.33%)
Apr 19, 2021 0.3750 0.3800 0.3750 0.3750 32,500 -0.01(-1.32%)
Apr 16, 2021 0.3850 0.3850 0.3800 0.3800 46,000 -0.01(-1.30%)
Apr 15, 2021 0.3850 0.4000 0.3700 0.3850 265,670 +0.02(+5.48%)
Apr 14, 2021 0.3750 0.3800 0.3650 0.3650 58,435 -0.02(-3.95%)
Apr 13, 2021 0.3800 0.3800 0.3800 0.3800 34,632 +0.01(+2.70%)
Apr 12, 2021 0.3800 0.3800 0.3700 0.3700 59,095 -0.01(-2.63%)
Apr 09, 2021 0.4000 0.4000 0.3750 0.3800 21,000 -0.01(-1.30%)
Apr 08, 2021 0.3850 0.4000 0.3750 0.3850 100,000 +0.02(+4.05%)
Apr 07, 2021 0.3750 0.3800 0.3700 0.3700 77,282 +0.00(+0.00%)
Apr 06, 2021 0.3550 0.3800 0.3550 0.3700 245,350 +0.02(+5.71%)
Apr 05, 2021 0.3400 0.3550 0.3400 0.3500 46,000 +0.01(+2.94%)
Apr 01, 2021 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 31, 2021 0.3450 0.3500 0.3400 0.3400 39,590 -0.01(-2.86%)
Mar 30, 2021 0.3450 0.3500 0.3450 0.3500 43,600 +0.00(+0.00%)
Mar 29, 2021 0.3700 0.3700 0.3400 0.3500 85,290 -0.02(-5.41%)
Mar 26, 2021 0.3800 0.3900 0.3650 0.3700 167,400 -0.01(-1.33%)
Mar 25, 2021 0.3800 0.4000 0.3700 0.3750 107,634 -0.02(-3.85%)
Mar 24, 2021 0.3800 0.4000 0.3700 0.3900 177,000 +0.03(+8.33%)
Mar 23, 2021 0.3850 0.4000 0.3500 0.3600 181,979 -0.03(-6.49%)
Mar 22, 2021 0.3800 0.4050 0.3800 0.3850 80,909 +0.01(+1.32%)
Mar 19, 2021 0.4000 0.4000 0.3800 0.3800 119,400 -0.02(-5.00%)
Mar 18, 2021 0.4100 0.4100 0.3850 0.4000 375,681 -0.01(-1.23%)
Mar 17, 2021 0.4300 0.4300 0.4000 0.4050 265,500 -0.03(-7.95%)
Mar 16, 2021 0.4600 0.4900 0.4050 0.4400 325,735 -0.01(-2.22%)
Mar 15, 2021 0.4700 0.6200 0.4100 0.4500 659,742 -0.02(-4.26%)
Mar 12, 2021 0.5600 0.5600 0.4700 0.4700 498,600 -0.10(-17.54%)
Mar 11, 2021 0.4500 0.5700 0.4500 0.5700 1,746,883 +0.12(+26.67%)
Mar 10, 2021 0.4100 0.4500 0.3950 0.4500 420,150 +0.04(+9.76%)
Mar 09, 2021 0.3950 0.4200 0.3900 0.4100 209,785 +0.04(+10.81%)
Mar 08, 2021 0.3700 0.3950 0.3300 0.3700 135,300 +0.00(+0.00%)
Mar 05, 2021 0.3600 0.3700 0.3400 0.3700 122,600 +0.00(+0.00%)
Mar 04, 2021 0.3700 0.4000 0.3600 0.3700 193,407 +0.00(+0.00%)
Mar 03, 2021 0.3700 0.3850 0.3650 0.3700 123,844 -0.02(-3.90%)
Mar 02, 2021 0.3900 0.4000 0.3850 0.3850 68,620 -0.01(-1.28%)
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.