Skip to main content

Fe Battery Metals Corp (CSE: FE )

0.1900 -0.0050 (-2.56%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.5800 0.6000 0.5700 0.5900 129,088 +0.02(+3.51%)
Apr 27, 2023 0.5600 0.6000 0.5500 0.5700 91,476 -0.01(-1.72%)
Apr 26, 2023 0.7000 0.7000 0.5800 0.5800 190,034 -0.12(-17.14%)
Apr 25, 2023 0.7000 0.7000 0.6900 0.7000 30,859 +0.00(+0.00%)
Apr 24, 2023 0.7000 0.7000 0.6900 0.7000 65,567 +0.00(+0.00%)
Apr 21, 2023 0.7100 0.7100 0.6800 0.7000 57,909 -0.01(-1.41%)
Apr 20, 2023 0.7200 0.7300 0.6900 0.7100 69,703 -0.01(-1.39%)
Apr 19, 2023 0.6900 0.7300 0.6900 0.7200 78,120 -0.01(-1.37%)
Apr 18, 2023 0.7400 0.7500 0.7300 0.7300 40,114 +0.00(+0.00%)
Apr 17, 2023 0.7200 0.7300 0.7200 0.7300 38,065 +0.02(+2.82%)
Apr 14, 2023 0.7300 0.7500 0.7000 0.7100 93,183 -0.03(-4.05%)
Apr 13, 2023 0.7700 0.7800 0.7350 0.7400 216,250 -0.03(-3.90%)
Apr 12, 2023 0.7700 0.7900 0.7500 0.7700 250,594 -0.01(-1.28%)
Apr 11, 2023 0.7800 0.8200 0.7500 0.7800 780,875 +0.01(+1.30%)
Apr 10, 2023 0.8000 0.9500 0.7500 0.7700 1,934,874 +0.10(+14.93%)
Apr 06, 2023 0.6700 0 -0.01(-1.47%)
Apr 05, 2023 0.7200 0.7200 0.6700 0.6800 30,118 +0.00(+0.00%)
Apr 04, 2023 0.6600 0.7300 0.6600 0.6800 167,735 +0.03(+4.62%)
Apr 03, 2023 0.6200 0.6800 0.6000 0.6500 165,922 +0.05(+8.33%)
Mar 31, 2023 0.6400 0.6400 0.5900 0.6000 37,492 -0.03(-4.76%)
Mar 30, 2023 0.6300 0.6400 0.6200 0.6300 18,781 -0.03(-4.55%)
Mar 29, 2023 0.7100 0.7100 0.6600 0.6600 61,724 -0.02(-2.94%)
Mar 28, 2023 0.7100 0.7100 0.6300 0.6800 20,555 -0.02(-2.86%)
Mar 27, 2023 0.6600 0.7200 0.6500 0.7000 30,096 +0.00(+0.00%)
Mar 24, 2023 0.6800 0.7500 0.6700 0.7000 120,700 +0.03(+4.48%)
Mar 23, 2023 0.6500 0.6800 0.6500 0.6700 18,590 +0.02(+3.08%)
Mar 22, 2023 0.6800 0.6800 0.6200 0.6500 10,042 -0.01(-1.52%)
Mar 21, 2023 0.6600 0.6700 0.6500 0.6600 35,259 +0.03(+4.76%)
Mar 20, 2023 0.6600 0.7000 0.6200 0.6300 212,975 -0.01(-1.56%)
Mar 17, 2023 0.6400 0.6800 0.6200 0.6400 41,294 +0.00(+0.00%)
Mar 16, 2023 0.6000 0.6400 0.5700 0.6400 66,883 -0.01(-1.54%)
Mar 15, 2023 0.6500 0.6600 0.6000 0.6500 142,789 +0.01(+1.56%)
Mar 14, 2023 0.7500 0.7500 0.5300 0.6400 607,701 -0.11(-14.67%)
Mar 13, 2023 0.8500 0.8600 0.7200 0.7500 327,335 -0.09(-10.71%)
Mar 10, 2023 0.8400 0.8800 0.7900 0.8400 325,196 +0.06(+7.69%)
Mar 09, 2023 0.7700 0.9300 0.7500 0.7800 838,001 -0.11(-12.36%)
Mar 08, 2023 0.9100 1.340 0.7300 0.8900 5,893,710 -0.02(-2.20%)
Mar 07, 2023 0.7200 0.9100 0.7100 0.9100 2,690,583 +0.20(+28.17%)
Mar 06, 2023 0.5400 0.7300 0.5400 0.7100 2,021,965 +0.22(+44.90%)
Mar 03, 2023 0.4750 0.5100 0.4500 0.4900 123,050 +0.01(+2.08%)
Mar 02, 2023 0.4750 0.4800 0.4700 0.4800 29,305 +0.02(+5.49%)
Mar 01, 2023 0.4200 0.4750 0.4200 0.4550 33,941 +0.04(+8.33%)
Feb 28, 2023 0.3950 0.4200 0.3950 0.4200 78,000 +0.03(+9.09%)
Feb 27, 2023 0.4000 0.4000 0.3850 0.3850 56,727 -0.02(-3.75%)
Feb 24, 2023 0.4050 0.4050 0.3950 0.4000 20,510 +0.00(+0.00%)
Feb 23, 2023 0.3950 0.4000 0.3950 0.4000 28,002 +0.02(+3.90%)
Feb 22, 2023 0.3650 0.3850 0.3650 0.3850 19,842 +0.02(+5.48%)
Feb 21, 2023 0.4100 0.4100 0.3650 0.3650 16,561 -0.04(-8.75%)
Feb 17, 2023 0.4000 0 +0.00(+0.00%)
Feb 16, 2023 0.4100 0.4200 0.4000 0.4000 24,235 -0.01(-2.44%)
Feb 15, 2023 0.4050 0.4100 0.4000 0.4100 69,000 +0.00(+1.23%)
Feb 14, 2023 0.4050 0.4100 0.4050 0.4050 8,508 +0.01(+1.25%)
Feb 13, 2023 0.4100 0.4100 0.3550 0.4000 215,688 -0.01(-2.44%)
Feb 10, 2023 0.4050 0.4100 0.4050 0.4100 4,600 +0.01(+3.80%)
Feb 09, 2023 0.3950 0.4600 0.3950 0.3950 192,697 +0.04(+11.27%)
Feb 08, 2023 0.3500 0.3550 0.3500 0.3550 2,869 +0.00(+0.00%)
Feb 07, 2023 0.3550 0.3550 0.3550 0.3550 3,796 +0.00(+0.00%)
Feb 06, 2023 0.3350 0.3550 0.3350 0.3550 21,200 +0.01(+1.43%)
Feb 03, 2023 0.3200 0.3500 0.3200 0.3500 206,756 +0.04(+12.90%)
Feb 02, 2023 0.3250 0.3250 0.3000 0.3100 20,350 -0.02(-4.62%)
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.