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

Fe Battery Metals Corp (CSE: FE )

0.1400 -0.0050 (-3.45%)
Official Closing Price Updated: 3:59 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 (%)
Jan 29, 2021 0.2000 0.2050 0.1950 0.2000 1,360,700 -0.01(-4.76%)
Jan 28, 2021 0.1950 0.2100 0.1950 0.2100 113,669 +0.01(+5.00%)
Jan 27, 2021 0.1950 0.2000 0.1950 0.2000 7,000 +0.01(+2.56%)
Jan 26, 2021 0.2000 0.2050 0.1950 0.1950 98,300 -0.01(-2.50%)
Jan 25, 2021 0.2050 0.2050 0.1950 0.2000 97,500 +0.01(+2.56%)
Jan 22, 2021 0.2050 0.2100 0.1950 0.1950 201,500 -0.01(-7.14%)
Jan 21, 2021 0.2100 0.2100 0.1900 0.2100 248,935 +0.06(+40.00%)
Jan 20, 2021 0.1700 0.1700 0.1450 0.1500 30,860 -0.01(-3.23%)
Jan 19, 2021 0.1550 0.1550 0.1550 0.1550 600 +0.00(+0.00%)
Jan 18, 2021 0.1400 0.1550 0.1400 0.1550 37,127 +0.01(+6.90%)
Jan 15, 2021 0.1450 0.1450 0.1450 0.1450 5,300 +0.00(+3.57%)
Jan 13, 2021 0.1400 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jan 12, 2021 0.1450 0.1450 0.1450 0.1450 10,500 -0.01(-6.45%)
Jan 08, 2021 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Jan 07, 2021 0.1350 0.1400 0.1350 0.1400 37,000 -0.00(-3.45%)
Jan 05, 2021 0.1450 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jan 04, 2021 0.1400 0.1400 0.1350 0.1350 66,193 -0.01(-3.57%)
Dec 31, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 30, 2020 0.1500 0.1500 0.1350 0.1400 54,000 -0.02(-12.50%)
Dec 24, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 23, 2020 0.1450 0.1600 0.1450 0.1600 1,500 +0.01(+3.23%)
Dec 22, 2020 0.1700 0.2000 0.1500 0.1550 71,267 -0.01(-6.06%)
Dec 21, 2020 0.1650 0.1650 0.1650 0.1650 10,900 +0.02(+10.00%)
Dec 18, 2020 0.1500 0.1550 0.1500 0.1500 42,000 -0.01(-3.23%)
Dec 17, 2020 0.1450 0.1600 0.1450 0.1550 17,000 +0.01(+3.33%)
Dec 16, 2020 0.1500 0.1750 0.1500 0.1500 33,990 +0.01(+3.45%)
Dec 15, 2020 0.1450 0.1450 0.1450 0.1450 6,240 -0.01(-3.33%)
Dec 14, 2020 0.1500 0.1500 0.1500 0.1500 57,288 -0.02(-11.76%)
Dec 11, 2020 0.1700 0.1700 0.1700 0.1700 1,700 +0.00(+0.00%)
Dec 10, 2020 0.1500 0.1700 0.1500 0.1700 14,000 +0.02(+13.33%)
Dec 09, 2020 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+7.14%)
Dec 08, 2020 0.1400 0.1400 0.1400 154 +0.00(+0.00%)
Dec 04, 2020 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Dec 03, 2020 0.1600 0.1600 0.1550 0.1550 19,700 -0.04(-18.42%)
Dec 02, 2020 0.1900 0.1900 0.1900 0.1900 5,000 +0.02(+8.57%)
Dec 01, 2020 0.1500 0.1750 0.1500 0.1750 9,800 +0.02(+16.67%)
Nov 30, 2020 0.1800 0.1800 0.1500 0.1500 14,426 -0.03(-16.67%)
Nov 27, 2020 0.1800 0.2200 0.1800 0.1800 33,000 +0.01(+2.86%)
Nov 26, 2020 0.1600 0.1750 0.1600 0.1750 86,305 +0.01(+6.06%)
Nov 25, 2020 0.1750 0.1750 0.1650 0.1650 14,820 +0.01(+3.13%)
Nov 24, 2020 0.1700 0.1700 0.1550 0.1600 94,910 -0.01(-5.88%)
Nov 23, 2020 0.1700 0.1700 0.1700 0.1700 800 +0.00(+0.00%)
Nov 20, 2020 0.1700 0.1700 0.1700 0.1700 9,100 +0.00(+0.00%)
Nov 19, 2020 0.1750 0.1750 0.1700 0.1700 12,500 +0.00(+0.00%)
Nov 18, 2020 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Nov 17, 2020 0.1700 0.1750 0.1700 0.1700 30,604 -0.01(-5.56%)
Nov 13, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Nov 12, 2020 0.1950 0.1950 0.1900 0.1900 9,000 -0.01(-2.56%)
Nov 11, 2020 0.1900 0.1950 0.1900 0.1950 9,000 +0.01(+2.63%)
Nov 10, 2020 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Nov 09, 2020 0.1800 0.1900 0.1800 0.1900 14,077 +0.01(+5.56%)
Nov 06, 2020 0.1800 0.1900 0.1800 0.1800 17,000 -0.01(-5.26%)
Nov 05, 2020 0.1800 0.1900 0.1600 0.1900 33,286 +0.00(+0.00%)
Nov 04, 2020 0.1900 0.1900 0.1900 0.1900 30,680 +0.00(+0.00%)
Nov 03, 2020 0.1800 0.1900 0.1550 0.1900 22,050 -0.01(-5.00%)
Nov 02, 2020 0.2000 0.2000 0.2000 0.2000 20,000 +0.02(+11.11%)
Oct 29, 2020 0.1800 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Oct 28, 2020 0.1950 0.1950 0.1600 0.1750 80,900 -0.03(-12.50%)
Oct 26, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 22, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 21, 2020 0.2000 0.2000 0.2000 0.2000 400 +0.00(+0.00%)
Oct 20, 2020 0.2100 0.2100 0.2000 0.2000 56,058 -0.01(-4.76%)
Oct 19, 2020 0.2250 0.2250 0.2000 0.2100 52,304 -0.02(-8.70%)
Oct 16, 2020 0.2300 0.2350 0.2300 0.2300 31,029 +0.01(+4.55%)
Oct 15, 2020 0.2200 0.2300 0.2150 0.2200 80,065 +0.01(+2.33%)
Oct 14, 2020 0.2150 0.2150 0.2150 0.2150 282,800 +0.02(+10.26%)
Oct 13, 2020 0.1950 0.1950 0.1950 0.1950 25,350 -0.01(-7.14%)
Oct 09, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 08, 2020 0.2050 0.2100 0.2050 0.2100 109,329 +0.01(+5.00%)
Oct 07, 2020 0.1900 0.2150 0.1850 0.2000 4,661 +0.02(+8.11%)
Oct 06, 2020 0.2200 0.2200 0.1850 0.1850 55,000 -0.02(-11.90%)
Oct 05, 2020 0.1950 0.2100 0.1950 0.2100 14,072 +0.01(+5.00%)
Oct 02, 2020 0.1700 0.2000 0.1700 0.2000 32,158 +0.01(+5.26%)
Oct 01, 2020 0.2100 0.2100 0.1900 0.1900 29,625 -0.02(-9.52%)
Sep 30, 2020 0.2050 0.2100 0.2050 0.2100 3,265 +0.04(+23.53%)
Sep 29, 2020 0.1700 0.1750 0.1700 0.1700 14,500 +0.00(+0.00%)
Sep 28, 2020 0.1650 0.1700 0.1650 0.1700 26,200 +0.01(+3.03%)
Sep 25, 2020 0.1900 0.1900 0.1650 0.1650 12,183 -0.02(-10.81%)
Sep 24, 2020 0.1550 0.1850 0.1500 0.1850 51,401 -0.01(-2.63%)
Sep 23, 2020 0.2100 0.2100 0.1900 0.1900 11,600 -0.02(-9.52%)
Sep 22, 2020 0.2250 0.2250 0.2100 0.2100 122,500 -0.02(-10.64%)
Sep 21, 2020 0.2250 0.2400 0.2250 0.2350 14,980 +0.00(+0.00%)
Sep 18, 2020 0.2250 0.2400 0.2250 0.2350 46,518 +0.00(+2.17%)
Sep 17, 2020 0.2200 0.2350 0.2200 0.2300 13,700 -0.00(-2.13%)
Sep 16, 2020 0.2400 0.2450 0.2350 0.2350 98,766 -0.01(-2.08%)
Sep 15, 2020 0.2450 0.2500 0.2300 0.2400 284,991 -0.01(-2.04%)
Sep 14, 2020 0.2300 0.2550 0.2250 0.2450 972,498 +0.02(+11.36%)
Sep 11, 2020 0.2200 0.2300 0.2200 0.2200 14,063 -0.01(-6.38%)
Sep 10, 2020 0.2300 0.2350 0.2300 0.2350 191,500 +0.00(+2.17%)
Sep 09, 2020 0.2300 0.2350 0.2200 0.2300 414,336 +0.00(+0.00%)
Sep 08, 2020 0.2200 0.2300 0.2200 0.2300 416,927 +0.01(+4.55%)
Sep 04, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 03, 2020 0.2150 0.2200 0.2100 0.2200 688,004 +0.03(+15.79%)
Sep 02, 2020 0.2100 0.2150 0.1900 0.1900 72,660 -0.02(-11.63%)
Sep 01, 2020 0.2150 0.2150 0.2100 0.2150 80,625 +0.01(+2.38%)
Aug 31, 2020 0.1900 0.2100 0.1900 0.2100 62,250 +0.01(+5.00%)
Aug 28, 2020 0.2050 0.2050 0.2000 0.2000 23,450 -0.00(-2.44%)
Aug 27, 2020 0.1900 0.2100 0.1900 0.2050 78,515 +0.01(+7.89%)
Aug 26, 2020 0.2100 0.2100 0.1900 0.1900 41,500 -0.02(-9.52%)
Aug 25, 2020 0.2000 0.2100 0.1900 0.2100 50,841 +0.01(+2.44%)
Aug 24, 2020 0.2050 0.2050 0.2000 0.2050 71,350 +0.00(+0.00%)
Aug 21, 2020 0.2150 0.2150 0.1950 0.2050 53,467 -0.01(-2.38%)
Aug 20, 2020 0.2150 0.2150 0.2050 0.2100 102,705 -0.01(-2.33%)
Aug 19, 2020 0.2000 0.2150 0.2000 0.2150 71,000 +0.01(+2.38%)
Aug 18, 2020 0.2100 0.2150 0.2050 0.2100 325,525 +0.00(+0.00%)
Aug 17, 2020 0.2000 0.2100 0.2000 0.2100 343,745 +0.01(+7.69%)
Aug 14, 2020 0.1850 0.1950 0.1850 0.1950 3,500 +0.00(+0.00%)
Aug 13, 2020 0.1800 0.1950 0.1800 0.1950 67,150 +0.02(+8.33%)
Aug 12, 2020 0.2000 0.2000 0.1800 0.1800 11,400 -0.02(-7.69%)
Aug 11, 2020 0.1900 0.1950 0.1900 0.1950 2,000 -0.01(-2.50%)
Aug 10, 2020 0.1950 0.2000 0.1950 0.2000 3,800 +0.04(+21.21%)
Aug 06, 2020 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 04, 2020 0.1650 0.1650 0.1650 0.1650 0 -0.02(-10.81%)
Jul 31, 2020 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Jul 30, 2020 0.1800 0.1800 0.1800 0.1800 2,000 -0.01(-2.70%)
Jul 27, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 24, 2020 0.1850 0.1850 0.1850 333 +0.00(+0.00%)
Jul 23, 2020 0.1850 0.1850 0.1850 250 +0.00(+0.00%)
Jul 21, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 17, 2020 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Jul 15, 2020 0.1800 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jul 14, 2020 0.1900 0.1900 0.1900 0.1900 819 +0.02(+8.57%)
Jul 13, 2020 0.1500 0.1750 0.1500 0.1750 7,500 +0.01(+6.06%)
Jul 09, 2020 0.1650 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Jul 08, 2020 0.1750 0.1750 0.1750 0.1750 3,890 -0.01(-2.78%)
Jul 07, 2020 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Jul 06, 2020 0.2000 0.2000 0.1800 0.1800 90,700 -0.01(-5.26%)
Jul 03, 2020 0.1700 0.1900 0.1700 0.1900 35,000 +0.02(+11.76%)
Jul 02, 2020 0.2000 0.2000 0.1550 0.1700 78,500 +0.00(+0.00%)
Jun 26, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jun 25, 2020 0.1600 0.1600 0.1600 0.1600 6,100 +0.02(+10.34%)
Jun 24, 2020 0.1450 0.1450 0.1450 0.1450 1,500 -0.02(-12.12%)
Jun 23, 2020 0.1550 0.1650 0.1550 0.1650 12,301 +0.00(+0.00%)
Jun 22, 2020 0.1850 0.1850 0.1650 0.1650 13,500 -0.04(-17.50%)
Jun 17, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 16, 2020 0.2050 0.2050 0.1900 0.2000 13,700 -0.03(-13.04%)
Jun 15, 2020 0.2100 0.2300 0.2100 0.2300 37,950 +0.00(+0.00%)
Jun 12, 2020 0.2100 0.2300 0.2100 0.2300 310,760 +0.03(+12.20%)
Jun 11, 2020 0.2100 0.2100 0.2050 0.2050 115,059 +0.00(+0.00%)
Jun 10, 2020 0.2050 0.2100 0.2050 0.2050 95,000 +0.00(+2.50%)
Jun 09, 2020 0.1850 0.2000 0.1700 0.2000 83,353 +0.07(+48.15%)
Jun 08, 2020 0.2200 0.2200 0.1300 0.1350 246,500 -0.10(-41.30%)
Jun 05, 2020 0.2300 0.2300 0.2250 0.2300 96,000 -0.01(-4.17%)
Jun 04, 2020 0.2400 0.2400 0.2250 0.2400 592,100 +0.00(+0.00%)
Jun 03, 2020 0.2500 0.2500 0.2300 0.2400 638,100 -0.04(-12.73%)
Jun 02, 2020 0.2600 0.2750 0.2500 0.2750 51,600 -0.01(-3.51%)
Jun 01, 2020 0.2850 0.2850 0.2850 0.2850 11,062 +0.00(+0.00%)
May 29, 2020 0.2800 0.2850 0.2650 0.2850 252,564 +0.00(+1.79%)
May 28, 2020 0.2900 0.2950 0.2500 0.2800 1,206,454 -0.01(-3.45%)
May 27, 2020 0.2750 0.2900 0.2700 0.2900 406,725 +0.02(+9.43%)
May 26, 2020 0.2450 0.2700 0.2450 0.2650 365,233 +0.03(+10.42%)
May 25, 2020 0.2400 0.2500 0.2100 0.2400 2,113,308 +0.04(+20.00%)
May 22, 2020 0.1600 0.2050 0.1600 0.2000 245,450 +0.05(+29.03%)
May 21, 2020 0.1450 0.1550 0.1450 0.1550 45,000 +0.01(+10.71%)
May 20, 2020 0.1450 0.1450 0.1400 0.1400 14,650 -0.00(-3.45%)
May 19, 2020 0.1400 0.1450 0.1400 0.1450 22,720 +0.01(+7.41%)
May 15, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 14, 2020 0.1350 0.1350 0.1350 0.1350 3,000 -0.01(-3.57%)
May 13, 2020 0.1100 0.1400 0.1050 0.1400 99,253 +0.04(+33.33%)
May 12, 2020 0.1000 0.1050 0.1000 0.1050 41,300 +0.00(+5.00%)
May 11, 2020 0.0850 0.1000 0.0850 0.1000 22,121 +0.02(+25.00%)
May 07, 2020 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 06, 2020 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
May 05, 2020 0.0800 0.0800 0.0800 0.0800 206 +0.00(+0.00%)
May 04, 2020 0.0800 0.0800 0.0800 0.0800 2,270 +0.00(+0.00%)
May 01, 2020 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Apr 29, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 28, 2020 0.0800 0.0800 0.0800 42 +0.00(+0.00%)
Apr 27, 2020 0.0800 0.0800 0.0800 418 +0.00(+0.00%)
Apr 23, 2020 0.0800 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Apr 22, 2020 0.1000 0.1000 0.1000 0.1000 28,000 +0.01(+5.26%)
Apr 15, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 14, 2020 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+18.75%)
Apr 13, 2020 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+14.29%)
Apr 08, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 06, 2020 0.0700 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Apr 03, 2020 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Apr 01, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 31, 2020 0.0600 0.0600 0.0600 214 +0.00(+0.00%)
Mar 30, 2020 0.0600 0.0600 0.0600 429 +0.00(+0.00%)
Mar 27, 2020 0.0500 0.0600 0.0500 0.0600 6,200 +0.00(+0.00%)
Mar 26, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
Mar 25, 2020 0.0500 0.0500 0.0500 0.0500 4,000 -0.01(-16.67%)
Mar 24, 2020 0.0600 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Mar 23, 2020 0.0600 0.0600 0.0600 0.0600 5,500 +0.00(+0.00%)
Mar 19, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 18, 2020 0.0600 0.0600 0.0600 1,740 +0.00(+0.00%)
Mar 17, 2020 0.0600 0.0600 0.0600 870 +0.00(+0.00%)
Mar 12, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Mar 11, 2020 0.0700 0.0700 0.0700 40 +0.00(+0.00%)
Mar 06, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Mar 03, 2020 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 02, 2020 0.0800 0.0800 0.0700 0.0800 26,040 +0.00(+0.00%)
Feb 28, 2020 0.0800 0.0800 0.0800 0.0800 9,000 -0.04(-33.33%)
Feb 26, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Feb 25, 2020 0.1300 0.1300 0.1300 0.1300 4,000 +0.04(+36.84%)
Feb 21, 2020 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Feb 20, 2020 0.0850 0.0850 0.0850 0.0850 198,015 +0.00(+0.00%)
Feb 19, 2020 0.0850 0.0850 0.0850 130 +0.00(+0.00%)
Feb 14, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 13, 2020 0.0700 0.0850 0.0700 0.0850 6,000 +0.01(+21.43%)
Feb 07, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Feb 05, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
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.