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

Fuse Battery Metals Inc (OP: FUSEF )

0.0147 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 9, 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 (%)
Apr 29, 2022 0.0496 0.0496 0.0496 0.0496 6,311 +0.00(+3.33%)
Apr 27, 2022 0.0480 0 -0.00(-6.61%)
Apr 26, 2022 0.0496 0.0514 0.0461 0.0514 44,121 +0.00(+3.63%)
Apr 25, 2022 0.0558 0.0558 0.0496 0.0496 333,562 -0.00(-4.62%)
Apr 22, 2022 0.0525 0.0535 0.0520 0.0520 156,656 -0.00(-3.70%)
Apr 20, 2022 0.0540 26 -0.01(-8.94%)
Apr 19, 2022 0.0640 0.0640 0.0534 0.0593 128,052 +0.00(+3.13%)
Apr 18, 2022 0.0590 0.0600 0.0525 0.0575 14,525 -0.00(-2.54%)
Apr 14, 2022 0.0570 0.0590 0.0565 0.0590 15,795 +0.01(+13.46%)
Apr 13, 2022 0.0592 0.0604 0.0520 0.0520 233,632 -0.01(-14.33%)
Apr 12, 2022 0.0578 0.0607 0.0549 0.0607 67,183 +0.00(+0.33%)
Apr 11, 2022 0.0605 0.0605 0.0605 0.0605 435 -0.00(-0.49%)
Apr 08, 2022 0.0603 0.0608 0.0556 0.0608 21,800 -0.00(-0.16%)
Apr 07, 2022 0.0600 0.0609 0.0590 0.0609 153,185 +0.00(+1.50%)
Apr 06, 2022 0.0588 0.0605 0.0580 0.0600 196,928 +0.00(+8.70%)
Apr 05, 2022 0.0559 0.0602 0.0552 0.0552 359,787 -0.00(-1.08%)
Apr 04, 2022 0.0550 0.0560 0.0550 0.0558 161,771 +0.00(+0.54%)
Apr 01, 2022 0.0550 0.0560 0.0540 0.0555 64,001 +0.00(+2.78%)
Mar 31, 2022 0.0555 0.0555 0.0530 0.0540 1,891 +0.00(+1.89%)
Mar 30, 2022 0.0520 0.0540 0.0520 0.0530 23,337 -0.00(-1.67%)
Mar 29, 2022 0.0510 0.0540 0.0510 0.0539 13,309 -0.00(-0.92%)
Mar 28, 2022 0.0533 0.0558 0.0513 0.0544 27,644 +0.00(+6.25%)
Mar 25, 2022 0.0534 0.0545 0.0509 0.0512 29,324 +0.00(+0.79%)
Mar 24, 2022 0.0500 0.0508 0.0500 0.0508 23,055 +0.00(+0.40%)
Mar 23, 2022 0.0507 0.0507 0.0505 0.0506 14,773 -0.00(-6.99%)
Mar 22, 2022 0.0509 0.0544 0.0490 0.0544 45,078 +0.00(+1.87%)
Mar 21, 2022 0.0545 0.0600 0.0476 0.0534 368,650 -0.00(-1.84%)
Mar 18, 2022 0.0504 0.0544 0.0504 0.0544 41,506 +0.00(+5.02%)
Mar 17, 2022 0.0524 0.0524 0.0518 0.0518 6,109 -0.00(-2.08%)
Mar 16, 2022 0.0517 0.0529 0.0506 0.0529 15,675 +0.00(+3.73%)
Mar 15, 2022 0.0486 0.0545 0.0486 0.0510 14,644 +0.00(+0.00%)
Mar 14, 2022 0.0507 0.0515 0.0488 0.0510 53,756 -0.00(-0.78%)
Mar 11, 2022 0.0489 0.0514 0.0489 0.0514 23,410 +0.00(+0.78%)
Mar 10, 2022 0.0487 0.0513 0.0487 0.0510 78,954 +0.00(+9.68%)
Mar 09, 2022 0.0461 0.0514 0.0461 0.0465 12,203 -0.00(-9.18%)
Mar 08, 2022 0.0541 0.0541 0.0487 0.0512 43,010 +0.00(+5.35%)
Mar 07, 2022 0.0486 0.0504 0.0486 0.0486 109,644 -0.00(-2.80%)
Mar 04, 2022 0.0545 0.0545 0.0500 0.0500 1,000 +0.00(+2.67%)
Mar 03, 2022 0.0500 0.0520 0.0487 0.0487 17,190 +0.00(+0.00%)
Mar 02, 2022 0.0501 0.0523 0.0486 0.0487 18,881 +0.00(+0.21%)
Mar 01, 2022 0.0521 0.0551 0.0486 0.0486 161,874 -0.00(-4.33%)
Feb 28, 2022 0.0508 0.0508 0.0508 0.0508 1,500 -0.00(-1.36%)
Feb 25, 2022 0.0485 0.0515 0.0500 0.0515 44,139 +0.00(+1.38%)
Feb 24, 2022 0.0497 0.0511 0.0457 0.0508 26,910 +0.00(+1.60%)
Feb 23, 2022 0.0485 0.0523 0.0485 0.0500 34,329 +0.00(+1.01%)
Feb 22, 2022 0.0500 0.0500 0.0471 0.0495 8,794 +0.00(+2.06%)
Feb 18, 2022 0.0485 0 -0.00(-6.91%)
Feb 17, 2022 0.0460 0.0521 0.0460 0.0521 138,761 +0.00(+4.20%)
Feb 16, 2022 0.0503 0.0504 0.0500 0.0500 66,000 -0.00(-7.58%)
Feb 15, 2022 0.0520 0.0541 0.0488 0.0541 22,210 +0.00(+7.13%)
Feb 14, 2022 0.0488 0.0505 0.0488 0.0505 752 +0.00(+3.27%)
Feb 11, 2022 0.0520 0.0520 0.0488 0.0489 42,008 -0.00(-5.60%)
Feb 10, 2022 0.0485 0.0520 0.0485 0.0518 29,260 +0.00(+6.80%)
Feb 09, 2022 0.0510 0.0520 0.0485 0.0485 57,865 -0.00(-3.00%)
Feb 08, 2022 0.0500 0.0500 0.0439 0.0500 4,190 -0.00(-2.72%)
Feb 07, 2022 0.0520 0.0520 0.0461 0.0514 6,744 +0.00(+3.21%)
Feb 04, 2022 0.0518 0.0521 0.0485 0.0498 6,984 -0.00(-2.54%)
Feb 03, 2022 0.0527 0.0511 8,850 +0.00(+1.59%)
Feb 02, 2022 0.0499 0.0503 0.0485 0.0503 5,500 +0.00(+3.29%)
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.