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

Fe Battery Metals Corp (CSE: FE )

0.1500 -0.0200 (-11.76%)
Official Closing Price Updated: 3:59 PM EDT, May 2, 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 (%)
Aug 31, 2021 0.2650 0.2650 0.2550 0.2550 81,800 +0.01(+2.00%)
Aug 30, 2021 0.2400 0.2600 0.2400 0.2500 111,100 +0.01(+2.04%)
Aug 27, 2021 0.2550 0.2550 0.2350 0.2450 63,059 -0.03(-9.26%)
Aug 26, 2021 0.2600 0.2700 0.2600 0.2700 66,610 +0.01(+3.85%)
Aug 25, 2021 0.2650 0.2650 0.2550 0.2600 43,500 -0.01(-1.89%)
Aug 24, 2021 0.2700 0.2700 0.2650 0.2650 94,500 -0.01(-1.85%)
Aug 23, 2021 0.2800 0.2800 0.2700 0.2700 34,000 -0.01(-3.57%)
Aug 20, 2021 0.2800 0.2800 0.2800 0.2800 20,000 +0.01(+1.82%)
Aug 19, 2021 0.2800 0.2800 0.2750 0.2750 10,500 -0.01(-1.79%)
Aug 18, 2021 0.2750 0.2800 0.2750 0.2800 84,580 +0.00(+0.00%)
Aug 17, 2021 0.2700 0.2800 0.2700 0.2800 168,500 +0.02(+7.69%)
Aug 16, 2021 0.2500 0.2700 0.2500 0.2600 90,000 +0.01(+4.00%)
Aug 13, 2021 0.2550 0.2550 0.2500 0.2500 20,000 -0.01(-1.96%)
Aug 12, 2021 0.2800 0.2800 0.2550 0.2550 97,621 -0.03(-10.53%)
Aug 11, 2021 0.2800 0.2850 0.2750 0.2850 95,501 +0.00(+1.79%)
Aug 10, 2021 0.2650 0.2800 0.2650 0.2800 42,250 +0.01(+3.70%)
Aug 09, 2021 0.2900 0.2900 0.2700 0.2700 107,700 -0.02(-6.90%)
Aug 06, 2021 0.3200 0.3200 0.2900 0.2900 115,715 -0.02(-6.45%)
Aug 05, 2021 0.2900 0.3250 0.2800 0.3100 468,290 +0.04(+14.81%)
Aug 04, 2021 0.2650 0.2800 0.2450 0.2700 406,140 +0.04(+17.39%)
Aug 03, 2021 0.2000 0.2500 0.2000 0.2300 328,814 +0.05(+24.32%)
Jul 30, 2021 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Jul 29, 2021 0.1950 0.1950 0.1950 0.1950 43,550 +0.01(+2.63%)
Jul 28, 2021 0.1900 0.2000 0.1900 0.1900 102,200 -0.01(-2.56%)
Jul 27, 2021 0.1900 0.1950 0.1900 0.1950 56,048 +0.00(+0.00%)
Jul 26, 2021 0.2000 0.2000 0.1950 0.1950 13,901 -0.01(-2.50%)
Jul 23, 2021 0.2100 0.2100 0.2000 0.2000 80,500 -0.01(-6.98%)
Jul 22, 2021 0.2250 0.2250 0.2150 0.2150 122,589 -0.01(-2.27%)
Jul 21, 2021 0.2100 0.2250 0.2100 0.2200 153,500 +0.02(+10.00%)
Jul 20, 2021 0.2000 0.2050 0.2000 0.2000 388,000 +0.01(+5.26%)
Jul 19, 2021 0.1900 0.1900 0.1850 0.1900 30,500 -0.01(-2.56%)
Jul 16, 2021 0.1950 0.2000 0.1950 0.1950 92,000 +0.00(+0.00%)
Jul 15, 2021 0.1900 0.2000 0.1850 0.1950 82,500 +0.01(+2.63%)
Jul 14, 2021 0.1950 0.2000 0.1800 0.1900 596,725 +0.00(+0.00%)
Jul 13, 2021 0.1950 0.2000 0.1900 0.1900 975,029 -0.01(-5.00%)
Jul 12, 2021 0.2000 0.2000 0.1850 0.2000 586,013 -0.00(-2.44%)
Jul 09, 2021 0.2200 0.2200 0.2050 0.2050 212,000 +0.00(+0.00%)
Jul 08, 2021 0.2300 0.2300 0.2050 0.2050 379,021 -0.03(-12.77%)
Jul 07, 2021 0.2350 0.2350 0.2350 0.2350 79,800 +0.00(+0.00%)
Jul 06, 2021 0.2350 0.2400 0.2300 0.2350 179,150 +0.00(+2.17%)
Jul 05, 2021 0.2250 0.2300 0.2050 0.2300 672,759 +0.02(+6.98%)
Jul 02, 2021 0.2150 0.2200 0.2150 0.2150 204,600 -0.01(-2.27%)
Jun 30, 2021 0.2200 0.2200 0.2200 0 -0.05(-16.98%)
Jun 29, 2021 0.2400 0.2650 0.2300 0.2650 158,480 +0.04(+15.22%)
Jun 28, 2021 0.2700 0.2700 0.2300 0.2300 331,491 -0.04(-14.81%)
Jun 25, 2021 0.2650 0.2700 0.2650 0.2700 27,025 +0.00(+0.00%)
Jun 24, 2021 0.2750 0.2750 0.2700 0.2700 36,070 +0.00(+0.00%)
Jun 23, 2021 0.2850 0.2850 0.2700 0.2700 80,000 -0.01(-5.26%)
Jun 22, 2021 0.3200 0.3200 0.2850 0.2850 370,950 -0.03(-9.52%)
Jun 21, 2021 0.3250 0.3250 0.3150 0.3150 60,700 -0.02(-5.97%)
Jun 17, 2021 0.3350 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Jun 16, 2021 0.3350 0.3350 0.3300 0.3300 9,000 -0.01(-1.49%)
Jun 15, 2021 0.3450 0.3500 0.3350 0.3350 47,250 -0.01(-4.29%)
Jun 14, 2021 0.3050 0.3500 0.2950 0.3500 79,782 +0.07(+22.81%)
Jun 11, 2021 0.2900 0.2900 0.2850 0.2850 115,000 -0.01(-1.72%)
Jun 10, 2021 0.3000 0.3150 0.2900 0.2900 111,895 -0.01(-3.33%)
Jun 09, 2021 0.3050 0.3050 0.3000 0.3000 183,200 +0.00(+0.00%)
Jun 08, 2021 0.3100 0.3100 0.3000 0.3000 98,310 +0.01(+1.69%)
Jun 07, 2021 0.3050 0.3100 0.2950 0.2950 107,000 -0.01(-3.28%)
Jun 04, 2021 0.3200 0.3250 0.2900 0.3050 146,500 -0.02(-6.15%)
Jun 03, 2021 0.3350 0.3350 0.3100 0.3250 33,000 -0.01(-1.52%)
Jun 02, 2021 0.3300 0.3500 0.3200 0.3300 114,401 +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.