TSXV - Delayed Quote
CAD
Founders Metals Inc. (FDR.V)
6.35
-0.41
(-6.07%)
At close: October 30 at 3:59:59 PM EDT
Currency in CAD
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
|
6.70 | 6.78 | 6.23 | 6.35 | 6.35 | 145,200 |
|
Oct 29, 2026
|
6.99 | 6.99 | 6.68 | 6.76 | 6.76 | 115,400 |
|
Oct 28, 2026
|
6.96 | 6.97 | 6.81 | 6.89 | 6.89 | 152,600 |
|
Oct 27, 2026
|
6.71 | 6.99 | 6.58 | 6.86 | 6.86 | 156,200 |
|
Oct 26, 2026
|
6.99 | 7.00 | 6.53 | 6.61 | 6.61 | 146,300 |
|
Oct 23, 2026
|
6.85 | 7.08 | 6.63 | 6.95 | 6.95 | 262,300 |
|
Oct 22, 2026
|
7.55 | 7.55 | 6.85 | 6.91 | 6.91 | 108,500 |
|
Oct 21, 2026
|
7.57 | 7.65 | 7.45 | 7.65 | 7.65 | 66,600 |
|
Oct 20, 2026
|
7.70 | 7.73 | 7.46 | 7.46 | 7.46 | 90,800 |
|
Oct 19, 2026
|
7.70 | 7.72 | 7.58 | 7.70 | 7.70 | 67,100 |
|
Oct 16, 2026
|
7.80 | 7.80 | 7.59 | 7.69 | 7.69 | 68,900 |
|
Oct 15, 2026
|
7.57 | 7.90 | 7.54 | 7.80 | 7.80 | 163,100 |
|
Oct 14, 2026
|
8.12 | 8.15 | 7.55 | 7.55 | 7.55 | 173,100 |
|
Oct 13, 2026
|
8.47 | 8.59 | 8.15 | 8.21 | 8.21 | 196,500 |
|
Oct 9, 2026
|
8.31 | 8.50 | 8.19 | 8.47 | 8.47 | 108,300 |
|
Oct 8, 2026
|
8.47 | 8.55 | 8.15 | 8.28 | 8.28 | 147,900 |
|
Oct 7, 2026
|
8.20 | 8.55 | 8.13 | 8.45 | 8.45 | 505,700 |
|
Oct 6, 2026
|
8.25 | 8.48 | 8.10 | 8.20 | 8.20 | 354,300 |
|
Oct 5, 2026
|
8.30 | 8.35 | 8.09 | 8.25 | 8.25 | 301,800 |
|
Oct 2, 2026
|
7.90 | 8.35 | 7.88 | 8.25 | 8.25 | 905,000 |
|
Oct 1, 2026
|
7.40 | 7.94 | 7.35 | 7.70 | 7.70 | 994,300 |
|
Sep 30, 2026
|
6.81 | 7.20 | 6.81 | 7.20 | 7.20 | 223,100 |
|
Sep 29, 2026
|
6.78 | 6.97 | 6.74 | 6.81 | 6.81 | 111,400 |
|
Sep 28, 2026
|
7.04 | 7.16 | 6.75 | 6.80 | 6.80 | 144,700 |
|
Sep 25, 2026
|
7.04 | 7.32 | 6.90 | 7.17 | 7.17 | 178,100 |
|
Sep 24, 2026
|
6.95 | 7.05 | 6.85 | 7.00 | 7.00 | 195,500 |
|
Sep 23, 2026
|
6.80 | 6.95 | 6.53 | 6.95 | 6.95 | 117,600 |
|
Sep 22, 2026
|
6.70 | 6.85 | 6.40 | 6.80 | 6.80 | 209,400 |
|
Sep 21, 2026
|
6.19 | 6.73 | 6.19 | 6.70 | 6.70 | 197,100 |
|
Sep 18, 2026
|
5.93 | 6.27 | 5.75 | 6.08 | 6.08 | 1,307,000 |
|
Sep 17, 2026
|
5.76 | 6.01 | 5.76 | 5.84 | 5.84 | 174,900 |
|
Sep 16, 2026
|
5.90 | 5.95 | 5.43 | 5.65 | 5.65 | 306,000 |
|
Sep 15, 2026
|
6.00 | 6.00 | 5.82 | 5.85 | 5.85 | 107,100 |
|
Sep 14, 2026
|
6.00 | 6.15 | 5.89 | 5.98 | 5.98 | 111,900 |
|
Sep 11, 2026
|
6.20 | 6.35 | 5.96 | 6.05 | 6.05 | 207,700 |
|
Sep 10, 2026
|
6.53 | 6.53 | 6.10 | 6.18 | 6.18 | 138,300 |
|
Sep 9, 2026
|
6.10 | 6.89 | 6.10 | 6.55 | 6.55 | 557,300 |
|
Sep 8, 2026
|
5.90 | 6.05 | 5.80 | 5.94 | 5.94 | 48,500 |
|
Sep 4, 2026
|
5.95 | 5.97 | 5.80 | 5.94 | 5.94 | 52,600 |
|
Sep 3, 2026
|
5.90 | 6.04 | 5.75 | 5.91 | 5.91 | 104,900 |
|
Sep 2, 2026
|
5.61 | 5.96 | 5.61 | 5.88 | 5.88 | 145,000 |
|
Sep 1, 2026
|
5.89 | 6.00 | 5.60 | 5.60 | 5.60 | 122,300 |
|
Aug 31, 2026
|
6.05 | 6.05 | 5.84 | 5.94 | 5.94 | 206,700 |
|
Aug 28, 2026
|
6.18 | 6.20 | 5.90 | 6.07 | 6.07 | 167,100 |
|
Aug 27, 2026
|
6.50 | 6.50 | 6.10 | 6.22 | 6.22 | 169,100 |
|
Aug 26, 2026
|
6.35 | 6.62 | 6.29 | 6.45 | 6.45 | 383,400 |
|
Aug 25, 2026
|
6.05 | 6.34 | 6.04 | 6.33 | 6.33 | 301,200 |
|
Aug 24, 2026
|
5.90 | 6.10 | 5.75 | 6.10 | 6.10 | 131,200 |
|
Aug 21, 2026
|
6.05 | 6.10 | 5.84 | 5.94 | 5.94 | 238,800 |
|
Aug 20, 2026
|
6.03 | 6.10 | 5.95 | 6.07 | 6.07 | 208,500 |
|
Aug 19, 2026
|
5.85 | 6.10 | 5.81 | 6.06 | 6.06 | 390,000 |
|
Aug 18, 2026
|
5.80 | 5.84 | 5.71 | 5.75 | 5.75 | 91,100 |
|
Aug 17, 2026
|
5.60 | 5.85 | 5.54 | 5.85 | 5.85 | 217,300 |
|
Aug 14, 2026
|
5.32 | 5.75 | 5.32 | 5.63 | 5.63 | 174,700 |
|
Aug 13, 2026
|
5.43 | 5.43 | 5.16 | 5.37 | 5.37 | 169,000 |
|
Aug 12, 2026
|
5.30 | 5.41 | 5.21 | 5.40 | 5.40 | 149,500 |
|
Aug 11, 2026
|
5.12 | 5.25 | 5.03 | 5.19 | 5.19 | 147,200 |
|
Aug 10, 2026
|
4.74 | 5.20 | 4.73 | 5.13 | 5.13 | 146,600 |
|
Aug 7, 2026
|
4.95 | 4.97 | 4.62 | 4.74 | 4.74 | 150,800 |
|
Aug 6, 2026
|
4.37 | 4.86 | 4.29 | 4.80 | 4.80 | 344,800 |
|
Aug 5, 2026
|
4.18 | 4.34 | 4.16 | 4.33 | 4.33 | 193,300 |
|
Aug 4, 2026
|
4.01 | 4.20 | 4.00 | 4.03 | 4.03 | 60,700 |
|
Jul 31, 2026
|
4.15 | 4.15 | 3.94 | 3.96 | 3.96 | 31,700 |
|
Jul 30, 2026
|
4.08 | 4.16 | 4.08 | 4.11 | 4.11 | 39,900 |
|
Jul 29, 2026
|
4.23 | 4.23 | 4.05 | 4.05 | 4.05 | 64,600 |
|
Jul 28, 2026
|
4.10 | 4.24 | 4.00 | 4.10 | 4.10 | 71,700 |
|
Jul 27, 2026
|
4.11 | 4.12 | 4.00 | 4.05 | 4.05 | 46,400 |
|
Jul 24, 2026
|
4.11 | 4.20 | 4.07 | 4.14 | 4.14 | 66,100 |
|
Jul 23, 2026
|
4.15 | 4.24 | 4.00 | 4.11 | 4.11 | 86,400 |
|
Jul 22, 2026
|
4.10 | 4.25 | 4.10 | 4.20 | 4.20 | 36,700 |
|
Jul 21, 2026
|
4.14 | 4.20 | 4.01 | 4.06 | 4.06 | 81,500 |
|
Jul 20, 2026
|
4.01 | 4.13 | 3.97 | 4.05 | 4.05 | 40,700 |
|
Jul 17, 2026
|
4.00 | 4.10 | 3.95 | 3.98 | 3.98 | 101,500 |
|
Jul 16, 2026
|
4.10 | 4.12 | 3.87 | 3.95 | 3.95 | 95,700 |
|
Jul 15, 2026
|
4.16 | 4.35 | 4.01 | 4.10 | 4.10 | 149,500 |
|
Jul 14, 2026
|
3.99 | 4.24 | 3.99 | 4.17 | 4.17 | 163,000 |
|
Jul 13, 2026
|
4.04 | 4.08 | 4.01 | 4.06 | 4.06 | 93,400 |
|
Jul 10, 2026
|
4.09 | 4.17 | 4.00 | 4.05 | 4.05 | 33,400 |
|
Jul 9, 2026
|
3.97 | 4.15 | 3.97 | 4.01 | 4.01 | 66,600 |
|
Jul 8, 2026
|
4.00 | 4.05 | 3.95 | 4.00 | 4.00 | 88,300 |
|
Jul 7, 2026
|
4.10 | 4.10 | 3.82 | 4.04 | 4.04 | 115,600 |
|
Jul 6, 2026
|
4.09 | 4.18 | 4.01 | 4.15 | 4.15 | 50,800 |
|
Jul 3, 2026
|
4.15 | 4.25 | 4.05 | 4.17 | 4.17 | 19,000 |
|
Jul 2, 2026
|
3.85 | 4.20 | 3.85 | 4.16 | 4.16 | 105,900 |
|
Jun 30, 2026
|
3.80 | 3.85 | 3.75 | 3.84 | 3.84 | 40,500 |
|
Jun 29, 2026
|
3.80 | 3.85 | 3.62 | 3.79 | 3.79 | 86,100 |
|
Jun 26, 2026
|
3.62 | 3.79 | 3.62 | 3.75 | 3.75 | 89,900 |
|
Jun 25, 2026
|
3.75 | 3.84 | 3.61 | 3.61 | 3.61 | 70,000 |
|
Jun 24, 2026
|
3.83 | 3.83 | 3.68 | 3.71 | 3.71 | 95,200 |
|
Jun 23, 2026
|
3.80 | 4.06 | 3.65 | 3.85 | 3.85 | 179,600 |
|
Jun 22, 2026
|
3.86 | 3.92 | 3.77 | 3.77 | 3.77 | 72,300 |
|
Jun 19, 2026
|
4.05 | 4.09 | 3.85 | 3.88 | 3.88 | 498,700 |
|
Jun 18, 2026
|
4.16 | 4.25 | 3.98 | 4.02 | 4.02 | 98,400 |
|
Jun 17, 2026
|
4.54 | 4.57 | 4.12 | 4.14 | 4.14 | 92,400 |
|
Jun 16, 2026
|
4.60 | 4.68 | 4.50 | 4.53 | 4.53 | 92,500 |
|
Jun 15, 2026
|
4.71 | 4.88 | 4.51 | 4.56 | 4.56 | 77,400 |
|
Jun 12, 2026
|
4.45 | 4.62 | 4.30 | 4.51 | 4.51 | 165,100 |
|
Jun 11, 2026
|
3.94 | 4.40 | 3.94 | 4.33 | 4.33 | 189,100 |
|
Jun 10, 2026
|
4.14 | 4.15 | 3.95 | 3.99 | 3.99 | 179,800 |
|
Jun 9, 2026
|
4.35 | 4.35 | 3.99 | 4.15 | 4.15 | 185,000 |
|
Jun 8, 2026
|
4.29 | 4.50 | 4.18 | 4.36 | 4.36 | 194,700 |
|
Jun 5, 2026
|
4.75 | 4.75 | 4.16 | 4.23 | 4.23 | 207,700 |
|
Jun 4, 2026
|
4.68 | 4.92 | 4.68 | 4.79 | 4.79 | 68,900 |
|
Jun 3, 2026
|
4.90 | 4.90 | 4.63 | 4.65 | 4.65 | 77,300 |
|
Jun 2, 2026
|
4.92 | 4.95 | 4.79 | 4.90 | 4.90 | 92,500 |
|
Jun 1, 2026
|
5.04 | 5.04 | 4.80 | 4.92 | 4.92 | 77,000 |
|
May 29, 2026
|
5.00 | 5.09 | 4.89 | 5.00 | 5.00 | 82,100 |
|
May 28, 2026
|
4.84 | 5.09 | 4.75 | 4.93 | 4.93 | 219,800 |
|
May 27, 2026
|
5.05 | 5.05 | 4.71 | 4.85 | 4.85 | 127,000 |
|
May 26, 2026
|
5.04 | 5.08 | 4.95 | 5.02 | 5.02 | 40,500 |
|
May 25, 2026
|
4.90 | 5.03 | 4.90 | 5.02 | 5.02 | 52,900 |
|
May 22, 2026
|
5.03 | 5.03 | 4.85 | 4.85 | 4.85 | 55,500 |
|
May 21, 2026
|
5.06 | 5.10 | 4.96 | 5.03 | 5.03 | 85,700 |
|
May 20, 2026
|
5.00 | 5.27 | 4.93 | 5.10 | 5.10 | 147,500 |
|
May 19, 2026
|
5.45 | 5.46 | 4.90 | 4.90 | 4.90 | 202,400 |
|
May 15, 2026
|
5.73 | 5.73 | 5.39 | 5.52 | 5.52 | 100,700 |
|
May 14, 2026
|
5.80 | 5.80 | 5.56 | 5.70 | 5.70 | 92,200 |
|
May 13, 2026
|
5.85 | 5.85 | 5.63 | 5.81 | 5.81 | 128,800 |
|
May 12, 2026
|
5.67 | 5.90 | 5.60 | 5.89 | 5.89 | 198,100 |
|
May 11, 2026
|
5.75 | 5.75 | 5.55 | 5.68 | 5.68 | 146,000 |
|
May 8, 2026
|
5.12 | 5.75 | 5.12 | 5.70 | 5.70 | 479,500 |
|
May 7, 2026
|
5.13 | 5.36 | 5.03 | 5.04 | 5.04 | 150,700 |
|
May 6, 2026
|
5.20 | 5.27 | 5.05 | 5.10 | 5.10 | 116,600 |
|
May 5, 2026
|
5.03 | 5.14 | 4.95 | 5.05 | 5.05 | 83,800 |
|
May 4, 2026
|
5.14 | 5.14 | 4.93 | 5.01 | 5.01 | 97,000 |
|
May 1, 2026
|
4.87 | 5.20 | 4.87 | 5.09 | 5.09 | 134,700 |
|
Apr 30, 2026
|
4.95 | 5.08 | 4.75 | 4.80 | 4.80 | 151,800 |
|
Apr 29, 2026
|
4.95 | 5.00 | 4.82 | 4.90 | 4.90 | 94,300 |
|
Apr 28, 2026
|
5.08 | 5.11 | 4.90 | 4.95 | 4.95 | 107,000 |
|
Apr 27, 2026
|
5.16 | 5.30 | 5.00 | 5.08 | 5.08 | 97,400 |
|
Apr 24, 2026
|
5.10 | 5.32 | 5.05 | 5.22 | 5.22 | 258,300 |
|
Apr 23, 2026
|
5.00 | 5.07 | 4.88 | 5.05 | 5.05 | 224,200 |
|
Apr 22, 2026
|
5.01 | 5.10 | 4.95 | 5.00 | 5.00 | 115,700 |
|
Apr 21, 2026
|
5.15 | 5.18 | 4.86 | 5.00 | 5.00 | 332,900 |
|
Apr 20, 2026
|
4.95 | 5.28 | 4.85 | 5.21 | 5.21 | 239,100 |
|
Apr 17, 2026
|
4.81 | 4.99 | 4.80 | 4.95 | 4.95 | 167,700 |
|
Apr 16, 2026
|
4.99 | 4.99 | 4.74 | 4.80 | 4.80 | 169,200 |
|
Apr 15, 2026
|
5.08 | 5.10 | 4.87 | 4.95 | 4.95 | 163,700 |
|
Apr 14, 2026
|
4.85 | 5.07 | 4.84 | 5.06 | 5.06 | 195,700 |
|
Apr 13, 2026
|
4.72 | 4.88 | 4.65 | 4.79 | 4.79 | 239,000 |
|
Apr 10, 2026
|
4.49 | 4.75 | 4.45 | 4.68 | 4.68 | 237,900 |
|
Apr 9, 2026
|
4.04 | 4.58 | 4.03 | 4.50 | 4.50 | 378,500 |
|
Apr 8, 2026
|
3.99 | 4.14 | 3.94 | 4.01 | 4.01 | 274,100 |
|
Apr 7, 2026
|
3.74 | 3.81 | 3.65 | 3.79 | 3.79 | 103,600 |
|
Apr 6, 2026
|
4.00 | 4.00 | 3.76 | 3.80 | 3.80 | 167,800 |
|
Apr 2, 2026
|
3.92 | 4.05 | 3.75 | 3.98 | 3.98 | 147,900 |
|
Apr 1, 2026
|
4.11 | 4.25 | 3.91 | 4.00 | 4.00 | 382,100 |
|
Mar 31, 2026
|
3.75 | 4.23 | 3.75 | 4.17 | 4.17 | 463,200 |
|
Mar 30, 2026
|
3.82 | 3.90 | 3.66 | 3.66 | 3.66 | 272,000 |
|
Mar 27, 2026
|
3.85 | 3.93 | 3.83 | 3.86 | 3.86 | 261,700 |
|
Mar 26, 2026
|
3.90 | 4.00 | 3.81 | 3.84 | 3.84 | 305,300 |
|
Mar 25, 2026
|
3.90 | 4.10 | 3.85 | 3.92 | 3.92 | 424,100 |
|
Mar 24, 2026
|
3.67 | 3.85 | 3.55 | 3.85 | 3.85 | 319,600 |
|
Mar 23, 2026
|
3.65 | 3.82 | 3.57 | 3.63 | 3.63 | 293,500 |
|
Mar 20, 2026
|
3.92 | 4.05 | 3.55 | 3.68 | 3.68 | 2,575,300 |
|
Mar 19, 2026
|
3.85 | 4.04 | 3.71 | 4.00 | 4.00 | 588,500 |
|
Mar 18, 2026
|
4.31 | 4.41 | 4.15 | 4.24 | 4.24 | 656,900 |
|
Mar 17, 2026
|
4.51 | 4.52 | 4.29 | 4.32 | 4.32 | 249,800 |
|
Mar 16, 2026
|
4.25 | 4.74 | 4.25 | 4.44 | 4.44 | 458,100 |
|
Mar 13, 2026
|
4.45 | 4.53 | 4.20 | 4.29 | 4.29 | 150,100 |
|
Mar 12, 2026
|
4.60 | 4.60 | 4.39 | 4.40 | 4.40 | 127,200 |
|
Mar 11, 2026
|
4.75 | 4.75 | 4.50 | 4.60 | 4.60 | 137,600 |
|
Mar 10, 2026
|
4.50 | 5.10 | 4.50 | 4.71 | 4.71 | 341,000 |
|
Mar 9, 2026
|
4.46 | 4.54 | 4.15 | 4.50 | 4.50 | 246,500 |
|
Mar 6, 2026
|
4.60 | 4.61 | 4.37 | 4.50 | 4.50 | 417,400 |
|
Mar 5, 2026
|
4.72 | 4.83 | 4.56 | 4.65 | 4.65 | 275,900 |
|
Mar 4, 2026
|
4.88 | 4.88 | 4.70 | 4.70 | 4.70 | 117,300 |
|
Mar 3, 2026
|
4.87 | 4.87 | 4.57 | 4.87 | 4.87 | 260,800 |
|
Mar 2, 2026
|
5.00 | 5.18 | 4.77 | 4.91 | 4.91 | 296,700 |
|
Feb 27, 2026
|
4.70 | 5.07 | 4.68 | 5.06 | 5.06 | 390,900 |
|
Feb 26, 2026
|
4.58 | 4.76 | 4.44 | 4.65 | 4.65 | 345,000 |
|
Feb 25, 2026
|
4.20 | 4.57 | 4.18 | 4.55 | 4.55 | 342,700 |
|
Feb 24, 2026
|
4.05 | 4.26 | 4.03 | 4.14 | 4.14 | 193,200 |
|
Feb 23, 2026
|
4.10 | 4.10 | 3.88 | 4.08 | 4.08 | 297,600 |
|
Feb 20, 2026
|
3.56 | 3.96 | 3.56 | 3.96 | 3.96 | 497,900 |
|
Feb 19, 2026
|
3.37 | 3.45 | 3.29 | 3.38 | 3.38 | 111,700 |
|
Feb 18, 2026
|
3.40 | 3.45 | 3.30 | 3.30 | 3.30 | 155,800 |
|
Feb 17, 2026
|
3.55 | 3.55 | 3.33 | 3.36 | 3.36 | 138,400 |
|
Feb 13, 2026
|
3.65 | 3.75 | 3.52 | 3.55 | 3.55 | 425,900 |
|
Feb 12, 2026
|
3.87 | 3.93 | 3.54 | 3.61 | 3.61 | 363,100 |
|
Feb 11, 2026
|
3.76 | 4.01 | 3.76 | 3.93 | 3.93 | 611,500 |
|
Feb 10, 2026
|
3.69 | 3.73 | 3.59 | 3.63 | 3.63 | 353,500 |
|
Feb 9, 2026
|
3.65 | 3.74 | 3.59 | 3.64 | 3.64 | 368,200 |
|
Feb 6, 2026
|
3.48 | 3.64 | 3.48 | 3.63 | 3.63 | 366,500 |
|
Feb 5, 2026
|
3.52 | 3.64 | 3.30 | 3.39 | 3.39 | 426,400 |
|
Feb 4, 2026
|
4.00 | 4.02 | 3.56 | 3.73 | 3.73 | 351,900 |
|
Feb 3, 2026
|
4.12 | 4.13 | 4.00 | 4.02 | 4.02 | 195,300 |
|
Feb 2, 2026
|
4.20 | 4.21 | 3.91 | 3.98 | 3.98 | 221,300 |
|
Jan 30, 2026
|
4.43 | 4.43 | 4.10 | 4.22 | 4.22 | 371,200 |
|
Jan 29, 2026
|
4.70 | 4.70 | 4.45 | 4.50 | 4.50 | 271,800 |
|
Jan 28, 2026
|
4.85 | 4.86 | 4.62 | 4.74 | 4.74 | 212,200 |
|
Jan 27, 2026
|
5.03 | 5.05 | 4.64 | 4.76 | 4.76 | 434,400 |
|
Jan 26, 2026
|
4.94 | 5.03 | 4.75 | 5.03 | 5.03 | 489,800 |
|
Jan 23, 2026
|
5.10 | 5.11 | 4.87 | 4.92 | 4.92 | 217,800 |
|
Jan 22, 2026
|
4.95 | 5.07 | 4.93 | 5.05 | 5.05 | 263,700 |
|
Jan 21, 2026
|
4.99 | 4.99 | 4.75 | 4.85 | 4.85 | 429,500 |
|
Jan 20, 2026
|
5.00 | 5.00 | 4.72 | 4.89 | 4.89 | 455,900 |
|
Jan 19, 2026
|
5.05 | 5.07 | 4.87 | 4.95 | 4.95 | 135,800 |
|
Jan 16, 2026
|
4.95 | 4.98 | 4.83 | 4.96 | 4.96 | 138,200 |
|
Jan 15, 2026
|
4.80 | 5.08 | 4.75 | 4.86 | 4.86 | 336,200 |
|
Jan 14, 2026
|
4.80 | 4.89 | 4.73 | 4.80 | 4.80 | 314,400 |
|
Jan 13, 2026
|
4.75 | 4.87 | 4.68 | 4.71 | 4.71 | 203,000 |
|
Jan 12, 2026
|
4.62 | 4.77 | 4.62 | 4.73 | 4.73 | 129,100 |
|
Jan 9, 2026
|
4.45 | 4.65 | 4.44 | 4.65 | 4.65 | 72,200 |
|
Jan 8, 2026
|
4.50 | 4.50 | 4.35 | 4.42 | 4.42 | 64,800 |
|
Jan 7, 2026
|
4.45 | 4.50 | 4.39 | 4.47 | 4.47 | 153,200 |
|
Jan 6, 2026
|
4.30 | 4.55 | 4.26 | 4.55 | 4.55 | 162,100 |
|
Jan 5, 2026
|
4.34 | 4.45 | 4.15 | 4.25 | 4.25 | 118,500 |
|
Jan 2, 2026
|
4.41 | 4.47 | 4.20 | 4.30 | 4.30 | 138,600 |
|
Dec 31, 2025
|
4.50 | 4.59 | 4.40 | 4.45 | 4.45 | 37,700 |
|
Dec 30, 2025
|
4.50 | 4.59 | 4.45 | 4.52 | 4.52 | 75,800 |
|
Dec 29, 2025
|
4.70 | 4.72 | 4.48 | 4.48 | 4.48 | 107,800 |
|
Dec 24, 2025
|
4.46 | 4.75 | 4.46 | 4.73 | 4.73 | 78,100 |
|
Dec 23, 2025
|
4.65 | 4.67 | 4.49 | 4.60 | 4.60 | 80,800 |
|
Dec 22, 2025
|
4.42 | 4.57 | 4.42 | 4.53 | 4.53 | 152,100 |
|
Dec 19, 2025
|
4.26 | 4.56 | 4.25 | 4.37 | 4.37 | 308,900 |
|
Dec 18, 2025
|
4.24 | 4.26 | 4.05 | 4.22 | 4.22 | 315,400 |
|
Dec 17, 2025
|
4.30 | 4.35 | 4.23 | 4.24 | 4.24 | 156,100 |
|
Dec 16, 2025
|
4.55 | 4.55 | 4.30 | 4.30 | 4.30 | 101,600 |
|
Dec 15, 2025
|
4.65 | 4.72 | 4.41 | 4.57 | 4.57 | 168,600 |
|
Dec 12, 2025
|
4.75 | 4.77 | 4.60 | 4.72 | 4.72 | 99,400 |
|
Dec 11, 2025
|
4.58 | 4.84 | 4.57 | 4.75 | 4.75 | 210,200 |
|
Dec 10, 2025
|
4.70 | 4.80 | 4.59 | 4.59 | 4.59 | 155,200 |
|
Dec 9, 2025
|
4.75 | 4.78 | 4.65 | 4.65 | 4.65 | 89,500 |
|
Dec 8, 2025
|
4.82 | 4.85 | 4.66 | 4.66 | 4.66 | 97,400 |
|
Dec 5, 2025
|
4.77 | 4.92 | 4.74 | 4.80 | 4.80 | 481,700 |
|
Dec 4, 2025
|
4.80 | 4.80 | 4.60 | 4.70 | 4.70 | 96,700 |
|
Dec 3, 2025
|
4.62 | 4.86 | 4.55 | 4.76 | 4.76 | 247,700 |
|
Dec 2, 2025
|
4.40 | 4.67 | 4.33 | 4.61 | 4.61 | 566,000 |
|
Dec 1, 2025
|
4.35 | 4.45 | 4.28 | 4.35 | 4.35 | 243,900 |
|
Nov 28, 2025
|
4.28 | 4.42 | 4.27 | 4.35 | 4.35 | 163,100 |
|
Nov 27, 2025
|
4.34 | 4.34 | 4.28 | 4.29 | 4.29 | 8,200 |
|
Nov 26, 2025
|
4.29 | 4.30 | 4.20 | 4.29 | 4.29 | 104,700 |
|
Nov 25, 2025
|
4.31 | 4.35 | 4.22 | 4.26 | 4.26 | 116,300 |
|
Nov 24, 2025
|
4.18 | 4.34 | 4.18 | 4.34 | 4.34 | 116,200 |
|
Nov 21, 2025
|
4.18 | 4.30 | 4.08 | 4.18 | 4.18 | 163,900 |
|
Nov 20, 2025
|
4.42 | 4.49 | 4.20 | 4.33 | 4.33 | 164,400 |
|
Nov 19, 2025
|
4.45 | 4.57 | 4.33 | 4.35 | 4.35 | 142,900 |
|
Nov 18, 2025
|
4.30 | 4.45 | 4.29 | 4.43 | 4.43 | 270,300 |
|
Nov 17, 2025
|
4.29 | 4.40 | 4.20 | 4.27 | 4.27 | 192,900 |
|
Nov 14, 2025
|
4.10 | 4.22 | 4.03 | 4.22 | 4.22 | 64,200 |
|
Nov 13, 2025
|
4.24 | 4.28 | 4.18 | 4.25 | 4.25 | 91,600 |
|
Nov 12, 2025
|
4.00 | 4.30 | 4.00 | 4.20 | 4.20 | 112,300 |
|
Nov 11, 2025
|
4.02 | 4.09 | 3.92 | 4.04 | 4.04 | 79,200 |
|
Nov 10, 2025
|
3.92 | 4.03 | 3.88 | 3.90 | 3.90 | 125,800 |
|
Nov 7, 2025
|
3.80 | 4.02 | 3.71 | 3.90 | 3.90 | 179,200 |
|
Nov 6, 2025
|
3.70 | 3.85 | 3.70 | 3.84 | 3.84 | 276,900 |
|
Nov 5, 2025
|
3.85 | 3.87 | 3.63 | 3.68 | 3.68 | 270,000 |
|
Nov 4, 2025
|
3.80 | 3.89 | 3.75 | 3.82 | 3.82 | 205,600 |
|
Nov 3, 2025
|
4.10 | 4.10 | 3.69 | 3.89 | 3.89 | 693,900 |
|
Oct 31, 2025
|
3.55 | 3.66 | 3.47 | 3.64 | 3.64 | 289,100 |
|
Oct 30, 2025
|
3.34 | 3.54 | 3.28 | 3.50 | 3.50 | 251,300 |
