Founders Metals, Inc. FDR
TSXV · Canada · Non-Energy Minerals
CAD 7.70+0.50 (+6.94%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 7.70 | +6.94% | CAD 7.40 | CAD 7.94 | CAD 7.35 | 994.30K |
| 2026-09-30 | CAD 7.20 | +5.73% | CAD 6.81 | CAD 7.20 | CAD 6.81 | 223.10K |
| 2026-09-29 | CAD 6.81 | +0.15% | CAD 6.78 | CAD 6.97 | CAD 6.74 | 111.40K |
| 2026-09-28 | CAD 6.80 | -5.16% | CAD 7.04 | CAD 7.16 | CAD 6.75 | 144.70K |
| 2026-09-25 | CAD 7.17 | +2.43% | CAD 7.04 | CAD 7.32 | CAD 6.90 | 178.10K |
| 2026-09-24 | CAD 7.00 | +0.72% | CAD 6.95 | CAD 7.05 | CAD 6.85 | 195.50K |
| 2026-09-23 | CAD 6.95 | +2.21% | CAD 6.80 | CAD 6.95 | CAD 6.53 | 117.60K |
| 2026-09-22 | CAD 6.80 | +1.49% | CAD 6.70 | CAD 6.85 | CAD 6.40 | 209.40K |
| 2026-09-21 | CAD 6.70 | +10.20% | CAD 6.19 | CAD 6.73 | CAD 6.19 | 197.10K |
| 2026-09-18 | CAD 6.08 | +4.11% | CAD 5.93 | CAD 6.27 | CAD 5.75 | 1.31M |
| 2026-09-17 | CAD 5.84 | +3.36% | CAD 5.76 | CAD 6.01 | CAD 5.76 | 174.90K |
| 2026-09-16 | CAD 5.65 | -3.42% | CAD 5.90 | CAD 5.95 | CAD 5.43 | 306.00K |
| 2026-09-15 | CAD 5.85 | -2.17% | CAD 6.00 | CAD 6.00 | CAD 5.82 | 107.10K |
| 2026-09-14 | CAD 5.98 | -1.16% | CAD 6.00 | CAD 6.15 | CAD 5.89 | 111.90K |
| 2026-09-11 | CAD 6.05 | -2.10% | CAD 6.20 | CAD 6.35 | CAD 5.96 | 207.70K |
| 2026-09-10 | CAD 6.18 | -5.65% | CAD 6.53 | CAD 6.53 | CAD 6.10 | 138.30K |
| 2026-09-09 | CAD 6.55 | +10.27% | CAD 6.10 | CAD 6.89 | CAD 6.10 | 557.30K |
| 2026-09-08 | CAD 5.94 | 0.00% | CAD 5.90 | CAD 6.05 | CAD 5.80 | 48.50K |
| 2026-09-04 | CAD 5.94 | +0.51% | CAD 5.95 | CAD 5.97 | CAD 5.80 | 52.60K |
| 2026-09-03 | CAD 5.91 | +0.51% | CAD 5.90 | CAD 6.04 | CAD 5.75 | 104.90K |
| 2026-09-02 | CAD 5.88 | +5.00% | CAD 5.61 | CAD 5.96 | CAD 5.61 | 145.00K |
| 2026-09-01 | CAD 5.60 | -5.72% | CAD 5.89 | CAD 6.00 | CAD 5.60 | 122.30K |
| 2026-08-31 | CAD 5.94 | -2.14% | CAD 6.05 | CAD 6.05 | CAD 5.84 | 206.70K |
| 2026-08-28 | CAD 6.07 | -2.41% | CAD 6.18 | CAD 6.20 | CAD 5.90 | 167.10K |
| 2026-08-27 | CAD 6.22 | -3.57% | CAD 6.50 | CAD 6.50 | CAD 6.10 | 169.10K |
| 2026-08-26 | CAD 6.45 | +1.90% | CAD 6.35 | CAD 6.62 | CAD 6.29 | 383.40K |
| 2026-08-25 | CAD 6.33 | +3.77% | CAD 6.05 | CAD 6.34 | CAD 6.04 | 301.20K |
| 2026-08-24 | CAD 6.10 | +2.69% | CAD 5.90 | CAD 6.10 | CAD 5.75 | 131.20K |
| 2026-08-21 | CAD 5.94 | -2.14% | CAD 6.05 | CAD 6.10 | CAD 5.84 | 238.80K |
| 2026-08-20 | CAD 6.07 | +0.17% | CAD 6.03 | CAD 6.10 | CAD 5.95 | 208.50K |
| 2026-08-19 | CAD 6.06 | +5.39% | CAD 5.85 | CAD 6.10 | CAD 5.81 | 390.00K |
| 2026-08-18 | CAD 5.75 | -1.71% | CAD 5.80 | CAD 5.84 | CAD 5.71 | 91.10K |
| 2026-08-17 | CAD 5.85 | +3.91% | CAD 5.60 | CAD 5.85 | CAD 5.54 | 217.30K |
| 2026-08-14 | CAD 5.63 | +4.84% | CAD 5.32 | CAD 5.75 | CAD 5.32 | 174.70K |
| 2026-08-13 | CAD 5.37 | -0.56% | CAD 5.43 | CAD 5.43 | CAD 5.16 | 169.00K |
| 2026-08-12 | CAD 5.40 | +4.05% | CAD 5.30 | CAD 5.41 | CAD 5.21 | 149.50K |
| 2026-08-11 | CAD 5.19 | +1.17% | CAD 5.12 | CAD 5.25 | CAD 5.03 | 147.20K |
| 2026-08-10 | CAD 5.13 | +8.23% | CAD 4.74 | CAD 5.20 | CAD 4.73 | 146.60K |
| 2026-08-07 | CAD 4.74 | -1.25% | CAD 4.95 | CAD 4.97 | CAD 4.62 | 150.80K |
| 2026-08-06 | CAD 4.80 | +10.85% | CAD 4.37 | CAD 4.86 | CAD 4.29 | 344.80K |
| 2026-08-05 | CAD 4.33 | +7.44% | CAD 4.18 | CAD 4.34 | CAD 4.16 | 193.30K |
| 2026-08-04 | CAD 4.03 | +1.77% | CAD 4.01 | CAD 4.20 | CAD 4.00 | 60.70K |
| 2026-07-31 | CAD 3.96 | -3.65% | CAD 4.15 | CAD 4.15 | CAD 3.94 | 31.70K |
| 2026-07-30 | CAD 4.11 | +1.48% | CAD 4.08 | CAD 4.16 | CAD 4.08 | 39.90K |
| 2026-07-29 | CAD 4.05 | -1.22% | CAD 4.23 | CAD 4.23 | CAD 4.05 | 64.60K |
| 2026-07-28 | CAD 4.10 | +1.23% | CAD 4.10 | CAD 4.24 | CAD 4.00 | 71.70K |
| 2026-07-27 | CAD 4.05 | -2.17% | CAD 4.11 | CAD 4.12 | CAD 4.00 | 46.40K |
| 2026-07-24 | CAD 4.14 | +0.73% | CAD 4.11 | CAD 4.20 | CAD 4.07 | 66.10K |
| 2026-07-23 | CAD 4.11 | -2.14% | CAD 4.15 | CAD 4.24 | CAD 4.00 | 86.40K |
| 2026-07-22 | CAD 4.20 | +3.45% | CAD 4.10 | CAD 4.25 | CAD 4.10 | 36.70K |
| 2026-07-21 | CAD 4.06 | +0.25% | CAD 4.14 | CAD 4.20 | CAD 4.01 | 81.50K |
| 2026-07-20 | CAD 4.05 | +1.76% | CAD 4.01 | CAD 4.13 | CAD 3.97 | 40.70K |
| 2026-07-17 | CAD 3.98 | +0.76% | CAD 4.00 | CAD 4.10 | CAD 3.95 | 101.50K |
| 2026-07-16 | CAD 3.95 | -3.66% | CAD 4.10 | CAD 4.12 | CAD 3.87 | 95.70K |
| 2026-07-15 | CAD 4.10 | -1.68% | CAD 4.16 | CAD 4.35 | CAD 4.01 | 149.50K |
| 2026-07-14 | CAD 4.17 | +2.71% | CAD 3.99 | CAD 4.24 | CAD 3.99 | 163.00K |
| 2026-07-13 | CAD 4.06 | +0.25% | CAD 4.04 | CAD 4.08 | CAD 4.01 | 93.40K |
| 2026-07-10 | CAD 4.05 | +1.00% | CAD 4.09 | CAD 4.17 | CAD 4.00 | 33.40K |
| 2026-07-09 | CAD 4.01 | +0.25% | CAD 3.97 | CAD 4.15 | CAD 3.97 | 66.60K |
| 2026-07-08 | CAD 4.00 | -0.99% | CAD 4.00 | CAD 4.05 | CAD 3.95 | 88.30K |
| 2026-07-07 | CAD 4.04 | -2.65% | CAD 4.10 | CAD 4.10 | CAD 3.82 | 115.60K |
| 2026-07-06 | CAD 4.15 | -0.48% | CAD 4.09 | CAD 4.18 | CAD 4.01 | 50.80K |
| 2026-07-03 | CAD 4.17 | +0.24% | CAD 4.15 | CAD 4.25 | CAD 4.05 | 19.00K |
| 2026-07-02 | CAD 4.16 | +8.33% | CAD 3.85 | CAD 4.20 | CAD 3.85 | 105.90K |
| 2026-06-30 | CAD 3.84 | +1.32% | CAD 3.80 | CAD 3.85 | CAD 3.75 | 40.50K |
| 2026-06-29 | CAD 3.79 | +1.07% | CAD 3.80 | CAD 3.85 | CAD 3.62 | 86.10K |
| 2026-06-26 | CAD 3.75 | +3.88% | CAD 3.62 | CAD 3.79 | CAD 3.62 | 89.90K |
| 2026-06-25 | CAD 3.61 | -2.70% | CAD 3.75 | CAD 3.84 | CAD 3.61 | 70.00K |
| 2026-06-24 | CAD 3.71 | -3.64% | CAD 3.83 | CAD 3.83 | CAD 3.68 | 95.20K |
| 2026-06-23 | CAD 3.85 | +2.12% | CAD 3.80 | CAD 4.06 | CAD 3.65 | 179.60K |
| 2026-06-22 | CAD 3.77 | -2.84% | CAD 3.86 | CAD 3.92 | CAD 3.77 | 72.30K |
| 2026-06-19 | CAD 3.88 | -3.48% | CAD 4.05 | CAD 4.09 | CAD 3.85 | 498.70K |
| 2026-06-18 | CAD 4.02 | -2.90% | CAD 4.16 | CAD 4.25 | CAD 3.98 | 98.40K |
| 2026-06-17 | CAD 4.14 | -8.61% | CAD 4.54 | CAD 4.57 | CAD 4.12 | 92.40K |
| 2026-06-16 | CAD 4.53 | -0.66% | CAD 4.60 | CAD 4.68 | CAD 4.50 | 92.50K |
| 2026-06-15 | CAD 4.56 | +1.11% | CAD 4.71 | CAD 4.88 | CAD 4.51 | 77.40K |
| 2026-06-12 | CAD 4.51 | +4.16% | CAD 4.45 | CAD 4.62 | CAD 4.30 | 165.10K |
| 2026-06-11 | CAD 4.33 | +8.52% | CAD 3.94 | CAD 4.40 | CAD 3.94 | 189.10K |
| 2026-06-10 | CAD 3.99 | -3.86% | CAD 4.14 | CAD 4.15 | CAD 3.95 | 179.80K |
| 2026-06-09 | CAD 4.15 | -4.82% | CAD 4.35 | CAD 4.35 | CAD 3.99 | 185.00K |
| 2026-06-08 | CAD 4.36 | +3.07% | CAD 4.29 | CAD 4.50 | CAD 4.18 | 194.70K |
| 2026-06-05 | CAD 4.23 | -11.69% | CAD 4.75 | CAD 4.75 | CAD 4.16 | 207.70K |
| 2026-06-04 | CAD 4.79 | +3.01% | CAD 4.68 | CAD 4.92 | CAD 4.68 | 68.90K |
| 2026-06-03 | CAD 4.65 | -5.10% | CAD 4.90 | CAD 4.90 | CAD 4.63 | 77.30K |
| 2026-06-02 | CAD 4.90 | -0.41% | CAD 4.92 | CAD 4.95 | CAD 4.79 | 92.50K |
| 2026-06-01 | CAD 4.92 | -1.60% | CAD 5.04 | CAD 5.04 | CAD 4.80 | 77.00K |
| 2026-05-29 | CAD 5.00 | +1.42% | CAD 5.00 | CAD 5.09 | CAD 4.89 | 82.10K |
| 2026-05-28 | CAD 4.93 | +1.65% | CAD 4.84 | CAD 5.09 | CAD 4.75 | 219.80K |
| 2026-05-27 | CAD 4.85 | -3.39% | CAD 5.05 | CAD 5.05 | CAD 4.71 | 127.00K |
| 2026-05-26 | CAD 5.02 | 0.00% | CAD 5.04 | CAD 5.08 | CAD 4.95 | 40.50K |