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 (%)
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%)
Apr 01, 2022 0.2500 0.2600 0.2400 0.2450 206,455 -0.01(-2.00%)
Mar 31, 2022 0.2500 0.2550 0.2400 0.2500 62,141 -0.01(-3.85%)
Mar 30, 2022 0.2300 0.2600 0.2300 0.2600 163,750 +0.02(+8.33%)
Mar 29, 2022 0.2400 0.2500 0.2400 0.2400 46,500 +0.00(+0.00%)
Mar 28, 2022 0.2500 0.2500 0.2400 0.2400 25,725 -0.02(-5.88%)
Mar 25, 2022 0.2400 0.2550 0.2400 0.2550 86,202 +0.02(+6.25%)
Mar 24, 2022 0.2400 0.2450 0.2400 0.2400 62,925 -0.01(-2.04%)
Mar 23, 2022 0.2550 0.2550 0.2400 0.2450 106,170 -0.01(-3.92%)
Mar 22, 2022 0.2300 0.2600 0.2300 0.2550 88,985 +0.00(+0.00%)
Mar 21, 2022 0.2550 0.2600 0.2400 0.2550 89,343 +0.01(+2.00%)
Mar 18, 2022 0.2500 0.2600 0.2500 0.2500 157,528 +0.00(+0.00%)
Mar 17, 2022 0.2600 0.2600 0.2500 0.2500 161,600 +0.01(+4.17%)
Mar 16, 2022 0.2450 0.2600 0.2400 0.2400 218,324 -0.01(-2.04%)
Mar 15, 2022 0.2400 0.2450 0.2400 0.2450 25,000 +0.01(+2.08%)
Mar 14, 2022 0.2450 0.2450 0.2250 0.2400 17,425 +0.01(+4.35%)
Mar 11, 2022 0.2600 0.2600 0.2300 0.2300 96,710 -0.03(-11.54%)
Mar 10, 2022 0.2450 0.2600 0.2450 0.2600 132,835 +0.01(+4.00%)
Mar 09, 2022 0.2300 0.2600 0.2300 0.2500 400,571 +0.01(+4.17%)
Mar 08, 2022 0.2400 0.2400 0.2300 0.2400 12,025 -0.01(-4.00%)
Mar 07, 2022 0.2600 0.2600 0.2500 0.2500 63,536 -0.01(-3.85%)
Mar 04, 2022 0.2250 0.2600 0.2250 0.2600 70,500 +0.04(+18.18%)
Mar 03, 2022 0.2200 0.2250 0.2200 0.2200 47,117 -0.01(-6.38%)
Mar 01, 2022 0.2350 0.2350 0 +0.01(+4.44%)
Feb 25, 2022 0.2250 125 +0.02(+12.50%)
Feb 24, 2022 0.2250 0.2300 0.2000 0.2000 85,400 -0.02(-11.11%)
Feb 23, 2022 0.2350 0.2350 0.2250 0.2250 166,482 -0.01(-4.26%)
Feb 22, 2022 0.2350 0.2400 0.2350 0.2350 182,000 -0.02(-6.00%)
Feb 18, 2022 0.2500 0 +0.00(+0.00%)
Feb 17, 2022 0.2500 0.2500 0.2400 0.2500 224,360 +0.01(+2.04%)
Feb 16, 2022 0.2500 0.2650 0.2400 0.2450 82,283 -0.03(-9.26%)
Feb 15, 2022 0.2700 0.2700 0.2700 0.2700 25,180 -0.01(-5.26%)
Feb 14, 2022 0.2800 0.2850 0.2550 0.2850 112,616 -0.03(-8.06%)
Feb 11, 2022 0.3100 0.3150 0.2950 0.3100 471,050 +0.01(+3.33%)
Feb 10, 2022 0.3100 0.3150 0.2950 0.3000 667,244 -0.01(-1.64%)
Feb 09, 2022 0.3100 0.3400 0.3000 0.3050 806,100 +0.00(+0.00%)
Feb 08, 2022 0.3000 0.3050 0.2900 0.3050 527,734 +0.01(+3.39%)
Feb 07, 2022 0.2950 0.3000 0.2850 0.2950 652,872 +0.03(+11.32%)
Feb 04, 2022 0.2650 0.2650 0.2650 0.2650 41,007 -0.01(-1.85%)
Feb 03, 2022 0.2800 0.2700 0.2700 108,711 -0.02(-6.90%)
Feb 02, 2022 0.3200 0.3250 0.2850 0.2900 707,534 -0.01(-3.33%)
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.