Skip to main content

Fe Battery Metals Corp (CSE: FE )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.