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 (+3.03%)
Official Closing Price Updated: 1:53 PM EDT, Apr 30, 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 (%)
Nov 30, 2021 0.3250 0.3250 0.2950 0.2950 469,515 -0.04(-10.61%)
Nov 29, 2021 0.3100 0.3350 0.3100 0.3300 151,779 +0.02(+4.76%)
Nov 26, 2021 0.3300 0.3300 0.2850 0.3150 160,100 -0.01(-1.56%)
Nov 25, 2021 0.3100 0.3200 0.3100 0.3200 122,167 +0.01(+1.59%)
Nov 24, 2021 0.3300 0.3300 0.2900 0.3150 730,389 -0.02(-4.55%)
Nov 23, 2021 0.3700 0.3700 0.3300 0.3300 745,742 -0.04(-10.81%)
Nov 22, 2021 0.3500 0.3850 0.3500 0.3700 2,557,367 +0.02(+5.71%)
Nov 19, 2021 0.2700 0.3600 0.2700 0.3500 2,619,419 +0.08(+29.63%)
Nov 18, 2021 0.2600 0.2700 0.2600 0.2700 1,262,630 +0.02(+8.00%)
Nov 17, 2021 0.2500 0.2600 0.2350 0.2500 1,399,705 +0.00(+0.00%)
Nov 16, 2021 0.2200 0.2700 0.2100 0.2500 1,579,179 +0.03(+13.64%)
Nov 15, 2021 0.2050 0.2200 0.1900 0.2200 334,715 +0.02(+12.82%)
Nov 12, 2021 0.2000 0.2000 0.1950 0.1950 61,343 -0.01(-7.14%)
Nov 11, 2021 0.2100 0.2100 0.1950 0.2100 98,143 +0.00(+0.00%)
Nov 09, 2021 0.2100 0.2200 0.2050 0.2100 282,640 +0.01(+5.00%)
Nov 08, 2021 0.2000 0.2200 0.2000 0.2000 207,700 +0.03(+14.29%)
Nov 05, 2021 0.1950 0.1950 0.1750 0.1750 12,040 -0.01(-5.41%)
Nov 04, 2021 0.1850 0.2100 0.1850 0.1850 380,932 +0.01(+2.78%)
Nov 03, 2021 0.1750 0.1800 0.1700 0.1800 80,000 +0.00(+0.00%)
Nov 02, 2021 0.1700 0.1800 0.1700 0.1800 81,414 +0.01(+2.86%)
Nov 01, 2021 0.1900 0.1950 0.1750 0.1750 387,006 -0.02(-7.89%)
Oct 29, 2021 0.2000 0.2000 0.1900 0.1900 28,066 -0.01(-5.00%)
Oct 28, 2021 0.1850 0.2050 0.1850 0.2000 147,333 +0.01(+5.26%)
Oct 27, 2021 0.1850 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Oct 26, 2021 0.1800 0.1900 0.1900 51,835 +0.01(+5.56%)
Oct 25, 2021 0.1850 0.1850 0.1800 0.1800 28,180 +0.01(+5.88%)
Oct 22, 2021 0.1950 0.2000 0.1700 0.1700 91,000 -0.03(-15.00%)
Oct 21, 2021 0.1950 0.2000 0.1900 0.2000 113,100 +0.01(+2.56%)
Oct 20, 2021 0.1950 0.2000 0.1850 0.1950 117,750 -0.01(-2.50%)
Oct 19, 2021 0.1600 0.2000 0.1600 0.2000 425,300 +0.04(+25.00%)
Oct 18, 2021 0.1650 0.1650 0.1550 0.1600 173,960 +0.01(+6.67%)
Oct 15, 2021 0.1450 0.1500 0.1450 0.1500 136,200 +0.00(+0.00%)
Oct 14, 2021 0.1650 0.1650 0.1400 0.1500 446,767 -0.02(-9.09%)
Oct 13, 2021 0.1700 0.1750 0.1650 0.1650 22,000 +0.00(+0.00%)
Oct 12, 2021 0.1700 0.1700 0.1600 0.1650 290,500 +0.00(+0.00%)
Oct 08, 2021 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Oct 07, 2021 0.1700 0.1700 0.1700 0.1700 12,006 +0.00(+0.00%)
Oct 06, 2021 0.1700 0.1700 0.1700 0.1700 26,150 -0.00(-2.86%)
Oct 05, 2021 0.1800 0.1800 0.1700 0.1750 46,114 -0.01(-2.78%)
Oct 04, 2021 0.2000 0.2000 0.1800 0.1800 73,510 -0.01(-5.26%)
Oct 01, 2021 0.1850 0.1900 0.1850 0.1900 132,500 +0.01(+5.56%)
Sep 30, 2021 0.1800 0.1800 0.1750 0.1800 54,090 +0.00(+0.00%)
Sep 29, 2021 0.1900 0.1900 0.1600 0.1800 160,000 -0.01(-5.26%)
Sep 28, 2021 0.1900 0.1900 0.1850 0.1900 105,500 +0.00(+0.00%)
Sep 27, 2021 0.1900 0.1900 0.1900 0.1900 13,500 -0.01(-2.56%)
Sep 24, 2021 0.1950 0.1950 0.1950 0.1950 41,120 +0.01(+5.41%)
Sep 23, 2021 0.1850 0.1900 0.1850 0.1850 32,500 -0.01(-2.63%)
Sep 22, 2021 0.1950 0.2100 0.1850 0.1900 794,723 -0.01(-2.56%)
Sep 21, 2021 0.2000 0.2000 0.1950 0.1950 33,500 -0.01(-2.50%)
Sep 20, 2021 0.2100 0.2200 0.2000 0.2000 21,600 -0.02(-9.09%)
Sep 17, 2021 0.2200 0.2500 0.2200 0.2200 155,810 +0.01(+4.76%)
Sep 16, 2021 0.1900 0.2200 0.1850 0.2100 252,466 +0.02(+13.51%)
Sep 15, 2021 0.1950 0.1950 0.1850 0.1850 66,330 -0.02(-7.50%)
Sep 14, 2021 0.1950 0.2000 0.1950 0.2000 32,501 +0.01(+2.56%)
Sep 13, 2021 0.1950 0.2100 0.1950 0.1950 58,100 -0.01(-2.50%)
Sep 10, 2021 0.2150 0.2150 0.2000 0.2000 229,500 -0.02(-9.09%)
Sep 09, 2021 0.2150 0.2300 0.2150 0.2200 35,502 +0.00(+0.00%)
Sep 08, 2021 0.2300 0.2300 0.2200 0.2200 39,705 -0.01(-4.35%)
Sep 07, 2021 0.2400 0.2400 0.2300 0.2300 48,501 -0.01(-4.17%)
Sep 03, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 02, 2021 0.2450 0.2550 0.2400 0.2400 25,131 -0.01(-2.04%)
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.