OTC Markets OTCQX - Delayed Quote
USD
Founders Metals Inc. (FDMIF)
4.6000
-0.2500
(-5.15%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.8700 | 4.8700 | 4.4710 | 4.6000 | 4.6000 | 68,800 |
|
Oct 29, 2026
|
4.9610 | 4.9700 | 4.7700 | 4.8500 | 4.8500 | 30,400 |
|
Oct 28, 2026
|
4.9200 | 4.9540 | 4.8600 | 4.9500 | 4.9500 | 32,700 |
|
Oct 27, 2026
|
4.7700 | 4.9630 | 4.7100 | 4.9200 | 4.9200 | 27,300 |
|
Oct 26, 2026
|
5.1450 | 5.1500 | 4.6700 | 4.7400 | 4.7400 | 50,700 |
|
Oct 23, 2026
|
5.2300 | 5.2300 | 4.7500 | 4.9700 | 4.9700 | 239,100 |
|
Oct 22, 2026
|
5.3800 | 5.4400 | 4.9000 | 4.9000 | 4.9000 | 89,800 |
|
Oct 21, 2026
|
5.3000 | 5.7900 | 5.3000 | 5.4280 | 5.4280 | 31,300 |
|
Oct 20, 2026
|
5.6000 | 5.6000 | 5.3000 | 5.3300 | 5.3300 | 58,000 |
|
Oct 19, 2026
|
5.4600 | 5.4900 | 5.4000 | 5.4200 | 5.4200 | 48,800 |
|
Oct 16, 2026
|
5.5400 | 5.5400 | 5.3700 | 5.4600 | 5.4600 | 49,600 |
|
Oct 15, 2026
|
5.3160 | 5.5600 | 5.3160 | 5.5120 | 5.5120 | 71,700 |
|
Oct 14, 2026
|
5.8100 | 5.8100 | 5.3110 | 5.3310 | 5.3310 | 135,400 |
|
Oct 13, 2026
|
6.0600 | 6.0900 | 5.7500 | 5.7500 | 5.7500 | 86,300 |
|
Oct 12, 2026
|
6.1800 | 6.2500 | 5.9600 | 6.0550 | 6.0550 | 36,900 |
|
Oct 9, 2026
|
5.7600 | 5.9500 | 5.7500 | 5.9000 | 5.9000 | 106,200 |
|
Oct 8, 2026
|
5.9500 | 5.9900 | 5.7500 | 5.8000 | 5.8000 | 64,200 |
|
Oct 7, 2026
|
5.7500 | 6.0000 | 5.7130 | 5.8940 | 5.8940 | 188,400 |
|
Oct 6, 2026
|
5.8300 | 5.9700 | 5.7000 | 5.7100 | 5.7100 | 93,300 |
|
Oct 5, 2026
|
5.9000 | 5.9900 | 5.7000 | 5.8000 | 5.8000 | 220,900 |
|
Oct 2, 2026
|
5.7500 | 5.9900 | 5.5400 | 5.7800 | 5.7800 | 606,700 |
|
Oct 1, 2026
|
5.0100 | 6.2500 | 5.0100 | 5.4500 | 5.4500 | 454,400 |
|
Sep 30, 2026
|
4.9700 | 5.0600 | 4.8600 | 5.0500 | 5.0500 | 48,700 |
|
Sep 29, 2026
|
4.8600 | 4.8600 | 4.7700 | 4.7950 | 4.7950 | 59,000 |
|
Sep 28, 2026
|
4.9750 | 5.0200 | 4.7740 | 4.7740 | 4.7740 | 32,500 |
|
Sep 25, 2026
|
4.9900 | 5.1400 | 4.9000 | 5.0710 | 5.0710 | 31,600 |
|
Sep 24, 2026
|
4.9100 | 4.9710 | 4.8750 | 4.9400 | 4.9400 | 102,600 |
|
Sep 23, 2026
|
4.8100 | 4.9300 | 4.6360 | 4.9000 | 4.9000 | 47,000 |
|
Sep 22, 2026
|
4.7900 | 4.8700 | 4.7500 | 4.8500 | 4.8500 | 71,200 |
|
Sep 21, 2026
|
4.4200 | 4.8000 | 4.4200 | 4.7650 | 4.7650 | 105,600 |
|
Sep 18, 2026
|
4.2600 | 4.4600 | 4.1250 | 4.3720 | 4.3720 | 296,800 |
|
Sep 17, 2026
|
4.1800 | 4.2500 | 4.1800 | 4.2200 | 4.2200 | 26,200 |
|
Sep 16, 2026
|
4.2480 | 4.2630 | 3.8840 | 3.9960 | 3.9960 | 45,600 |
|
Sep 15, 2026
|
4.2430 | 4.2500 | 4.2000 | 4.2090 | 4.2090 | 26,800 |
|
Sep 14, 2026
|
4.3900 | 4.3900 | 4.2500 | 4.3400 | 4.3400 | 13,300 |
|
Sep 11, 2026
|
4.5800 | 4.6450 | 4.3400 | 4.3880 | 4.3880 | 21,100 |
|
Sep 10, 2026
|
4.7140 | 4.7140 | 4.4300 | 4.4300 | 4.4300 | 15,400 |
|
Sep 9, 2026
|
4.5000 | 4.9930 | 4.5000 | 4.7800 | 4.7800 | 71,300 |
|
Sep 8, 2026
|
4.2500 | 4.3850 | 4.2500 | 4.3460 | 4.3460 | 18,500 |
|
Sep 4, 2026
|
4.2000 | 4.2600 | 4.2000 | 4.2420 | 4.2420 | 26,400 |
|
Sep 3, 2026
|
4.3000 | 4.3800 | 4.3000 | 4.3000 | 4.3000 | 37,200 |
|
Sep 2, 2026
|
4.1000 | 4.2700 | 4.1000 | 4.2700 | 4.2700 | 40,700 |
|
Sep 1, 2026
|
4.2100 | 4.2550 | 4.0300 | 4.0300 | 4.0300 | 52,700 |
|
Aug 31, 2026
|
5.0500 | 5.0500 | 4.2320 | 4.2380 | 4.2380 | 24,200 |
|
Aug 28, 2026
|
4.5000 | 4.5000 | 4.2450 | 4.3050 | 4.3050 | 27,600 |
|
Aug 27, 2026
|
4.7920 | 4.7920 | 4.4220 | 4.5000 | 4.5000 | 23,800 |
|
Aug 26, 2026
|
4.5150 | 4.7500 | 4.5150 | 4.7300 | 4.7300 | 20,600 |
|
Aug 25, 2026
|
4.4000 | 4.5690 | 4.3880 | 4.5650 | 4.5650 | 28,600 |
|
Aug 24, 2026
|
4.3100 | 4.3820 | 4.1800 | 4.3820 | 4.3820 | 32,900 |
|
Aug 21, 2026
|
4.3900 | 4.3900 | 4.2800 | 4.2830 | 4.2830 | 28,400 |
|
Aug 20, 2026
|
4.4100 | 4.5950 | 4.3620 | 4.4170 | 4.4170 | 11,400 |
|
Aug 19, 2026
|
4.2500 | 4.3940 | 4.2500 | 4.3850 | 4.3850 | 99,300 |
|
Aug 18, 2026
|
4.2800 | 4.4300 | 4.1440 | 4.1440 | 4.1440 | 20,400 |
|
Aug 17, 2026
|
4.0600 | 4.2000 | 4.0500 | 4.2000 | 4.2000 | 35,400 |
|
Aug 14, 2026
|
3.8000 | 4.1100 | 3.8000 | 4.0400 | 4.0400 | 50,100 |
|
Aug 13, 2026
|
3.8600 | 3.8640 | 3.7350 | 3.8300 | 3.8300 | 17,400 |
|
Aug 12, 2026
|
3.8500 | 3.8600 | 3.7600 | 3.8450 | 3.8450 | 28,400 |
|
Aug 11, 2026
|
3.9400 | 3.9400 | 3.6550 | 3.7400 | 3.7400 | 29,200 |
|
Aug 10, 2026
|
3.4500 | 3.7100 | 3.4100 | 3.7100 | 3.7100 | 34,600 |
|
Aug 7, 2026
|
3.5500 | 3.5500 | 3.3000 | 3.3900 | 3.3900 | 29,000 |
|
Aug 6, 2026
|
3.0900 | 3.4300 | 3.0200 | 3.4000 | 3.4000 | 122,500 |
|
Aug 5, 2026
|
2.9700 | 3.0850 | 2.9650 | 3.0600 | 3.0600 | 24,100 |
|
Aug 4, 2026
|
2.8700 | 2.9900 | 2.8700 | 2.8800 | 2.8800 | 11,100 |
|
Aug 3, 2026
|
2.8080 | 2.8400 | 2.8080 | 2.8300 | 2.8300 | 900 |
|
Jul 31, 2026
|
2.8300 | 2.8410 | 2.8300 | 2.8410 | 2.8410 | 5,200 |
|
Jul 30, 2026
|
2.9620 | 2.9770 | 2.9420 | 2.9420 | 2.9420 | 21,700 |
|
Jul 29, 2026
|
2.9020 | 2.9400 | 2.8510 | 2.9400 | 2.9400 | 14,300 |
|
Jul 28, 2026
|
2.8500 | 2.9600 | 2.8500 | 2.8900 | 2.8900 | 32,600 |
|
Jul 27, 2026
|
2.9200 | 2.9200 | 2.8500 | 2.8610 | 2.8610 | 20,400 |
|
Jul 24, 2026
|
2.9220 | 2.9400 | 2.8900 | 2.9160 | 2.9160 | 11,000 |
|
Jul 23, 2026
|
2.9600 | 2.9600 | 2.8520 | 2.9000 | 2.9000 | 16,300 |
|
Jul 22, 2026
|
2.9000 | 3.0020 | 2.9000 | 2.9700 | 2.9700 | 26,200 |
|
Jul 21, 2026
|
2.9500 | 2.9500 | 2.8700 | 2.9000 | 2.9000 | 31,500 |
|
Jul 20, 2026
|
2.8400 | 2.8600 | 2.8400 | 2.8600 | 2.8600 | 31,800 |
|
Jul 17, 2026
|
2.8350 | 2.9050 | 2.8350 | 2.8900 | 2.8900 | 23,100 |
|
Jul 16, 2026
|
2.8520 | 2.8520 | 2.7950 | 2.7950 | 2.7950 | 19,300 |
|
Jul 15, 2026
|
2.4900 | 3.0100 | 2.4900 | 2.9040 | 2.9040 | 36,500 |
|
Jul 14, 2026
|
2.9100 | 2.9550 | 2.8800 | 2.9550 | 2.9550 | 20,700 |
|
Jul 13, 2026
|
2.8680 | 2.8800 | 2.8500 | 2.8800 | 2.8800 | 31,200 |
|
Jul 10, 2026
|
2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 900 |
|
Jul 9, 2026
|
2.8750 | 2.9180 | 2.8300 | 2.8300 | 2.8300 | 20,100 |
|
Jul 8, 2026
|
2.8500 | 2.8500 | 2.8010 | 2.8150 | 2.8150 | 34,200 |
|
Jul 7, 2026
|
2.8800 | 2.8800 | 2.8000 | 2.8140 | 2.8140 | 3,900 |
|
Jul 6, 2026
|
2.8550 | 2.9200 | 2.8180 | 2.9200 | 2.9200 | 17,700 |
|
Jul 2, 2026
|
2.8200 | 2.9500 | 2.8200 | 2.9500 | 2.9500 | 21,000 |
|
Jul 1, 2026
|
2.7400 | 2.7780 | 2.7360 | 2.7650 | 2.7650 | 11,200 |
|
Jun 30, 2026
|
3.0300 | 3.0300 | 2.6800 | 2.7100 | 2.7100 | 18,600 |
|
Jun 29, 2026
|
2.5590 | 2.7020 | 2.5590 | 2.7020 | 2.7020 | 11,700 |
|
Jun 26, 2026
|
2.5660 | 2.6490 | 2.5660 | 2.6490 | 2.6490 | 23,300 |
|
Jun 25, 2026
|
2.6180 | 2.6750 | 2.5900 | 2.5900 | 2.5900 | 19,800 |
|
Jun 24, 2026
|
2.6300 | 2.7000 | 2.6100 | 2.6200 | 2.6200 | 35,000 |
|
Jun 23, 2026
|
2.6500 | 2.8420 | 2.6000 | 2.7200 | 2.7200 | 113,100 |
|
Jun 22, 2026
|
2.8500 | 2.8500 | 2.6600 | 2.6820 | 2.6820 | 62,900 |
|
Jun 18, 2026
|
2.9100 | 2.9100 | 2.8370 | 2.8400 | 2.8400 | 18,500 |
|
Jun 17, 2026
|
3.1850 | 3.1970 | 2.8800 | 2.9400 | 2.9400 | 47,800 |
|
Jun 16, 2026
|
3.1000 | 3.3070 | 3.1000 | 3.2700 | 3.2700 | 7,500 |
|
Jun 15, 2026
|
3.2900 | 3.4320 | 3.2650 | 3.2700 | 3.2700 | 4,600 |
|
Jun 12, 2026
|
3.0100 | 3.2900 | 3.0100 | 3.2520 | 3.2520 | 33,500 |
|
Jun 11, 2026
|
2.8700 | 3.1700 | 2.8700 | 3.0700 | 3.0700 | 9,900 |
|
Jun 10, 2026
|
2.9300 | 2.9520 | 2.8400 | 2.8580 | 2.8580 | 22,700 |
|
Jun 9, 2026
|
3.0600 | 3.0600 | 2.8800 | 2.9780 | 2.9780 | 29,600 |
|
Jun 8, 2026
|
3.1500 | 3.2000 | 3.0000 | 3.1340 | 3.1340 | 17,400 |
|
Jun 5, 2026
|
3.4620 | 3.4620 | 3.0000 | 3.0000 | 3.0000 | 26,000 |
|
Jun 4, 2026
|
3.5200 | 3.5250 | 3.4450 | 3.4600 | 3.4600 | 14,900 |
|
Jun 3, 2026
|
3.4500 | 3.5000 | 3.3340 | 3.3640 | 3.3640 | 38,500 |
|
Jun 2, 2026
|
3.5500 | 3.5700 | 3.4900 | 3.5420 | 3.5420 | 21,800 |
|
Jun 1, 2026
|
3.5700 | 3.5700 | 3.4800 | 3.5560 | 3.5560 | 28,700 |
|
May 29, 2026
|
3.6020 | 3.7000 | 3.5600 | 3.5980 | 3.5980 | 22,400 |
|
May 28, 2026
|
3.5600 | 3.6750 | 3.5300 | 3.6000 | 3.6000 | 19,700 |
|
May 27, 2026
|
3.5200 | 3.5610 | 3.4580 | 3.4890 | 3.4890 | 11,800 |
|
May 26, 2026
|
3.6000 | 3.6800 | 3.6000 | 3.6200 | 3.6200 | 15,000 |
|
May 22, 2026
|
3.5920 | 3.6000 | 3.5400 | 3.5400 | 3.5400 | 11,000 |
|
May 21, 2026
|
3.6960 | 3.7000 | 3.6180 | 3.6600 | 3.6600 | 27,100 |
|
May 20, 2026
|
3.6820 | 3.8000 | 3.6200 | 3.6800 | 3.6800 | 55,200 |
|
May 19, 2026
|
3.8900 | 3.8900 | 3.5880 | 3.5880 | 3.5880 | 45,100 |
|
May 18, 2026
|
4.2100 | 4.2150 | 4.0000 | 4.0180 | 4.0180 | 19,700 |
|
May 15, 2026
|
4.0000 | 4.0400 | 3.9100 | 4.0100 | 4.0100 | 12,500 |
|
May 14, 2026
|
4.1000 | 4.1680 | 4.1000 | 4.1680 | 4.1680 | 4,600 |
|
May 13, 2026
|
4.1800 | 4.2500 | 4.1400 | 4.2200 | 4.2200 | 31,400 |
|
May 12, 2026
|
4.0950 | 4.3000 | 4.0950 | 4.3000 | 4.3000 | 40,900 |
|
May 11, 2026
|
4.2000 | 4.2000 | 4.1200 | 4.1700 | 4.1700 | 25,100 |
|
May 8, 2026
|
3.9000 | 4.1600 | 3.9000 | 4.1600 | 4.1600 | 64,800 |
|
May 7, 2026
|
3.8000 | 3.9300 | 3.6900 | 3.6900 | 3.6900 | 26,900 |
|
May 6, 2026
|
3.7700 | 3.8400 | 3.7360 | 3.7400 | 3.7400 | 23,800 |
|
May 5, 2026
|
3.7300 | 3.7300 | 3.6400 | 3.7200 | 3.7200 | 22,700 |
|
May 4, 2026
|
3.7800 | 3.7800 | 3.6400 | 3.7000 | 3.7000 | 14,200 |
|
May 1, 2026
|
3.6480 | 3.7800 | 3.6480 | 3.7780 | 3.7780 | 9,100 |
|
Apr 30, 2026
|
3.5920 | 3.6200 | 3.5240 | 3.5240 | 3.5240 | 45,700 |
|
Apr 29, 2026
|
3.6500 | 3.6500 | 3.5970 | 3.5970 | 3.5970 | 25,100 |
|
Apr 28, 2026
|
3.6780 | 3.6780 | 3.5900 | 3.6250 | 3.6250 | 27,100 |
|
Apr 27, 2026
|
3.8000 | 3.8700 | 3.6800 | 3.7400 | 3.7400 | 63,200 |
|
Apr 24, 2026
|
3.7370 | 3.8800 | 3.7000 | 3.8300 | 3.8300 | 44,400 |
|
Apr 23, 2026
|
3.6500 | 3.7060 | 3.5900 | 3.6800 | 3.6800 | 33,900 |
|
Apr 22, 2026
|
4.1300 | 4.1300 | 3.6360 | 3.6800 | 3.6800 | 18,700 |
|
Apr 21, 2026
|
3.7000 | 3.7870 | 3.5800 | 3.6250 | 3.6250 | 48,700 |
|
Apr 20, 2026
|
3.6500 | 3.8090 | 3.5900 | 3.7960 | 3.7960 | 19,900 |
|
Apr 17, 2026
|
3.5700 | 3.6340 | 3.5500 | 3.6120 | 3.6120 | 19,300 |
|
Apr 16, 2026
|
3.5800 | 3.5800 | 3.5000 | 3.5000 | 3.5000 | 25,100 |
|
Apr 15, 2026
|
3.6530 | 3.6530 | 3.5750 | 3.5800 | 3.5800 | 8,000 |
|
Apr 14, 2026
|
3.5950 | 3.6500 | 3.5950 | 3.6300 | 3.6300 | 24,300 |
|
Apr 13, 2026
|
3.4430 | 3.5100 | 3.3900 | 3.5000 | 3.5000 | 25,800 |
|
Apr 10, 2026
|
3.2380 | 3.4000 | 3.2380 | 3.4000 | 3.4000 | 4,700 |
|
Apr 9, 2026
|
3.0000 | 3.3100 | 2.9500 | 3.2600 | 3.2600 | 31,200 |
|
Apr 8, 2026
|
3.0400 | 3.0400 | 2.8640 | 2.9000 | 2.9000 | 102,000 |
|
Apr 7, 2026
|
2.6220 | 2.7250 | 2.6220 | 2.7250 | 2.7250 | 2,800 |
|
Apr 6, 2026
|
2.8400 | 2.8400 | 2.7540 | 2.7540 | 2.7540 | 10,600 |
|
Apr 2, 2026
|
2.7300 | 2.8400 | 2.7300 | 2.8400 | 2.8400 | 37,000 |
|
Apr 1, 2026
|
2.9700 | 3.0500 | 2.9000 | 2.9000 | 2.9000 | 11,100 |
|
Mar 31, 2026
|
2.7530 | 3.0000 | 2.7530 | 3.0000 | 3.0000 | 36,600 |
|
Mar 30, 2026
|
2.7800 | 2.7870 | 2.6800 | 2.7000 | 2.7000 | 17,600 |
|
Mar 27, 2026
|
2.7880 | 2.8180 | 2.7880 | 2.8180 | 2.8180 | 5,200 |
|
Mar 26, 2026
|
2.8760 | 2.8760 | 2.7800 | 2.7820 | 2.7820 | 20,400 |
|
Mar 25, 2026
|
2.8000 | 2.9680 | 2.8000 | 2.8920 | 2.8920 | 38,500 |
|
Mar 24, 2026
|
2.7200 | 2.7200 | 2.5950 | 2.7200 | 2.7200 | 15,700 |
|
Mar 23, 2026
|
2.6000 | 2.7720 | 2.6000 | 2.6870 | 2.6870 | 66,400 |
|
Mar 20, 2026
|
2.7900 | 2.7900 | 2.5940 | 2.6900 | 2.6900 | 299,900 |
|
Mar 19, 2026
|
2.9200 | 3.0300 | 2.7740 | 2.9000 | 2.9000 | 77,300 |
|
Mar 18, 2026
|
3.1530 | 3.1940 | 3.0300 | 3.0900 | 3.0900 | 59,400 |
|
Mar 17, 2026
|
3.2250 | 3.2570 | 3.1500 | 3.2000 | 3.2000 | 24,700 |
|
Mar 16, 2026
|
3.4200 | 3.4400 | 3.1880 | 3.1880 | 3.1880 | 24,300 |
|
Mar 13, 2026
|
3.3020 | 3.3060 | 3.0980 | 3.0980 | 3.0980 | 37,700 |
|
Mar 12, 2026
|
3.3430 | 3.3510 | 3.2640 | 3.2640 | 3.2640 | 25,800 |
|
Mar 11, 2026
|
3.3300 | 3.4200 | 3.3300 | 3.4180 | 3.4180 | 13,200 |
|
Mar 10, 2026
|
3.3900 | 3.7570 | 3.3900 | 3.4970 | 3.4970 | 26,200 |
|
Mar 9, 2026
|
3.2200 | 3.3900 | 3.1000 | 3.2800 | 3.2800 | 26,100 |
|
Mar 6, 2026
|
3.2400 | 3.3440 | 3.2400 | 3.3440 | 3.3440 | 27,200 |
|
Mar 5, 2026
|
3.5100 | 3.5200 | 3.3500 | 3.3700 | 3.3700 | 41,000 |
|
Mar 4, 2026
|
3.4900 | 3.4980 | 3.4400 | 3.4900 | 3.4900 | 13,300 |
|
Mar 3, 2026
|
3.7000 | 3.7000 | 3.3400 | 3.4800 | 3.4800 | 14,400 |
|
Mar 2, 2026
|
3.6900 | 3.7100 | 3.4900 | 3.6160 | 3.6160 | 48,000 |
|
Feb 27, 2026
|
3.4700 | 3.7100 | 3.4640 | 3.7100 | 3.7100 | 42,000 |
|
Feb 26, 2026
|
3.3200 | 3.4210 | 3.2440 | 3.4210 | 3.4210 | 47,100 |
|
Feb 25, 2026
|
3.0600 | 3.2800 | 3.0500 | 3.2700 | 3.2700 | 47,000 |
|
Feb 24, 2026
|
3.0100 | 3.1100 | 2.9770 | 3.0500 | 3.0500 | 60,700 |
|
Feb 23, 2026
|
3.0000 | 3.0000 | 2.8340 | 2.9710 | 2.9710 | 134,700 |
|
Feb 20, 2026
|
2.7500 | 2.8800 | 2.5920 | 2.8800 | 2.8800 | 159,300 |
|
Feb 19, 2026
|
2.3300 | 2.5100 | 2.3300 | 2.4780 | 2.4780 | 25,100 |
|
Feb 18, 2026
|
2.4800 | 2.4920 | 2.4300 | 2.4300 | 2.4300 | 43,700 |
|
Feb 17, 2026
|
2.5000 | 2.6000 | 2.4400 | 2.4800 | 2.4800 | 49,900 |
|
Feb 13, 2026
|
2.7900 | 2.7900 | 2.5920 | 2.5920 | 2.5920 | 54,100 |
|
Feb 12, 2026
|
2.9800 | 2.9800 | 2.6200 | 2.6580 | 2.6580 | 96,400 |
|
Feb 11, 2026
|
2.8300 | 2.9400 | 2.7950 | 2.9000 | 2.9000 | 118,200 |
|
Feb 10, 2026
|
2.6800 | 2.7380 | 2.6800 | 2.7000 | 2.7000 | 42,800 |
|
Feb 9, 2026
|
2.7000 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 36,100 |
|
Feb 6, 2026
|
2.4100 | 2.6530 | 2.4100 | 2.6000 | 2.6000 | 34,700 |
|
Feb 5, 2026
|
2.6280 | 2.6280 | 2.4300 | 2.5300 | 2.5300 | 61,700 |
|
Feb 4, 2026
|
2.8990 | 2.8990 | 2.6000 | 2.7320 | 2.7320 | 141,200 |
|
Feb 3, 2026
|
2.9500 | 3.0300 | 2.9500 | 2.9800 | 2.9800 | 52,300 |
|
Feb 2, 2026
|
2.9000 | 3.0330 | 2.8700 | 2.8800 | 2.8800 | 117,800 |
|
Jan 30, 2026
|
3.1780 | 3.1780 | 3.0200 | 3.0920 | 3.0920 | 38,300 |
|
Jan 29, 2026
|
3.4700 | 3.4700 | 3.3300 | 3.3700 | 3.3700 | 28,800 |
|
Jan 28, 2026
|
3.5670 | 3.5670 | 3.4400 | 3.4680 | 3.4680 | 43,200 |
|
Jan 27, 2026
|
3.5800 | 3.5800 | 3.4400 | 3.5000 | 3.5000 | 18,100 |
|
Jan 26, 2026
|
3.6200 | 3.6320 | 3.4980 | 3.5520 | 3.5520 | 65,800 |
|
Jan 23, 2026
|
3.5100 | 3.6880 | 3.5100 | 3.6000 | 3.6000 | 32,000 |
|
Jan 22, 2026
|
3.6050 | 3.6580 | 3.5870 | 3.5950 | 3.5950 | 75,400 |
|
Jan 21, 2026
|
3.6000 | 3.6000 | 3.4500 | 3.4900 | 3.4900 | 10,400 |
|
Jan 20, 2026
|
3.6120 | 3.6200 | 3.4500 | 3.5150 | 3.5150 | 31,400 |
|
Jan 16, 2026
|
3.5300 | 3.5820 | 3.5100 | 3.5500 | 3.5500 | 34,700 |
|
Jan 15, 2026
|
3.4200 | 3.6470 | 3.4200 | 3.5500 | 3.5500 | 17,400 |
|
Jan 14, 2026
|
3.4510 | 3.4770 | 3.4200 | 3.4680 | 3.4680 | 32,300 |
|
Jan 13, 2026
|
3.4400 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 43,800 |
|
Jan 12, 2026
|
3.3500 | 3.4300 | 3.3500 | 3.4200 | 3.4200 | 46,200 |
|
Jan 9, 2026
|
3.2000 | 3.3000 | 3.2000 | 3.2800 | 3.2800 | 34,900 |
|
Jan 8, 2026
|
3.1710 | 3.1710 | 3.1300 | 3.1620 | 3.1620 | 15,100 |
|
Jan 7, 2026
|
3.2600 | 3.2600 | 3.1900 | 3.2280 | 3.2280 | 11,400 |
|
Jan 6, 2026
|
3.1020 | 3.3000 | 3.0860 | 3.2600 | 3.2600 | 40,900 |
|
Jan 5, 2026
|
3.1400 | 3.2100 | 3.1350 | 3.1400 | 3.1400 | 28,700 |
|
Jan 2, 2026
|
3.2400 | 3.2500 | 3.0680 | 3.1500 | 3.1500 | 31,300 |
|
Dec 31, 2025
|
3.2910 | 3.3000 | 3.2340 | 3.2400 | 3.2400 | 3,400 |
|
Dec 30, 2025
|
3.2580 | 3.3640 | 3.2580 | 3.2900 | 3.2900 | 37,700 |
|
Dec 29, 2025
|
3.4000 | 3.4200 | 3.3000 | 3.3000 | 3.3000 | 7,300 |
|
Dec 26, 2025
|
3.4500 | 3.4680 | 3.2000 | 3.3400 | 3.3400 | 12,100 |
|
Dec 24, 2025
|
3.3200 | 3.4620 | 3.3200 | 3.4620 | 3.4620 | 7,000 |
|
Dec 23, 2025
|
3.2960 | 3.3890 | 3.2880 | 3.3400 | 3.3400 | 19,500 |
|
Dec 22, 2025
|
3.3000 | 3.3200 | 3.2250 | 3.3100 | 3.3100 | 44,200 |
|
Dec 19, 2025
|
3.0800 | 3.3000 | 3.0800 | 3.2000 | 3.2000 | 50,100 |
|
Dec 18, 2025
|
3.0800 | 3.0800 | 2.9300 | 3.0000 | 3.0000 | 62,900 |
|
Dec 17, 2025
|
3.1300 | 3.1470 | 3.0900 | 3.0900 | 3.0900 | 9,200 |
|
Dec 16, 2025
|
3.2900 | 3.2900 | 3.1320 | 3.1340 | 3.1340 | 15,400 |
|
Dec 15, 2025
|
3.4300 | 3.4300 | 3.2100 | 3.3070 | 3.3070 | 27,900 |
|
Dec 12, 2025
|
3.4800 | 3.4800 | 3.3500 | 3.4200 | 3.4200 | 13,400 |
|
Dec 11, 2025
|
3.3900 | 3.5100 | 3.3900 | 3.4720 | 3.4720 | 10,100 |
|
Dec 10, 2025
|
3.4000 | 3.4500 | 3.3600 | 3.3730 | 3.3730 | 10,800 |
|
Dec 9, 2025
|
3.4200 | 3.4500 | 3.3720 | 3.3910 | 3.3910 | 32,500 |
|
Dec 8, 2025
|
3.4970 | 3.4970 | 3.3950 | 3.3950 | 3.3950 | 45,000 |
|
Dec 5, 2025
|
3.4500 | 3.5120 | 3.4500 | 3.4700 | 3.4700 | 15,500 |
|
Dec 4, 2025
|
3.3160 | 3.4000 | 3.3160 | 3.3900 | 3.3900 | 13,100 |
|
Dec 3, 2025
|
3.3220 | 3.4500 | 3.3220 | 3.4000 | 3.4000 | 12,900 |
|
Dec 2, 2025
|
3.1280 | 3.3300 | 3.1180 | 3.2800 | 3.2800 | 130,600 |
|
Dec 1, 2025
|
3.1500 | 3.1760 | 3.0600 | 3.1400 | 3.1400 | 26,800 |
|
Nov 28, 2025
|
3.1000 | 3.1400 | 3.1000 | 3.1400 | 3.1400 | 6,900 |
|
Nov 26, 2025
|
3.0400 | 3.0640 | 3.0300 | 3.0600 | 3.0600 | 11,600 |
|
Nov 25, 2025
|
3.0500 | 3.0500 | 3.0400 | 3.0500 | 3.0500 | 8,000 |
|
Nov 24, 2025
|
3.0280 | 3.0280 | 3.0000 | 3.0000 | 3.0000 | 14,200 |
|
Nov 21, 2025
|
2.9500 | 3.0350 | 2.9190 | 2.9600 | 2.9600 | 2,200 |
|
Nov 20, 2025
|
3.1120 | 3.1120 | 3.0000 | 3.0510 | 3.0510 | 6,500 |
|
Nov 19, 2025
|
3.2500 | 3.2500 | 3.0800 | 3.0880 | 3.0880 | 3,000 |
|
Nov 18, 2025
|
3.1100 | 3.1790 | 3.0700 | 3.1450 | 3.1450 | 73,600 |
|
Nov 17, 2025
|
3.1000 | 3.1280 | 3.0460 | 3.0650 | 3.0650 | 8,500 |
|
Nov 14, 2025
|
2.9800 | 3.0000 | 2.8900 | 2.9800 | 2.9800 | 20,500 |
|
Nov 13, 2025
|
3.0200 | 3.0300 | 2.9950 | 3.0300 | 3.0300 | 6,300 |
|
Nov 12, 2025
|
3.0000 | 3.0600 | 2.8740 | 3.0170 | 3.0170 | 22,400 |
|
Nov 11, 2025
|
2.8900 | 2.9200 | 2.8130 | 2.8800 | 2.8800 | 46,100 |
|
Nov 10, 2025
|
2.8500 | 2.8800 | 2.7600 | 2.7640 | 2.7640 | 46,300 |
|
Nov 7, 2025
|
2.6800 | 2.8390 | 2.6800 | 2.7900 | 2.7900 | 6,100 |
|
Nov 6, 2025
|
2.6200 | 2.7200 | 2.6200 | 2.7200 | 2.7200 | 5,100 |
|
Nov 5, 2025
|
2.7100 | 2.7150 | 2.6000 | 2.6000 | 2.6000 | 21,600 |
|
Nov 4, 2025
|
2.8500 | 2.8500 | 2.6700 | 2.6890 | 2.6890 | 18,300 |
|
Nov 3, 2025
|
2.8960 | 2.8960 | 2.6650 | 2.7700 | 2.7700 | 15,000 |
|
Oct 31, 2025
|
2.5000 | 2.5640 | 2.4890 | 2.5400 | 2.5400 | 12,100 |
