Fireweed Metals Corp. FWZ
TSXV · Canada · Non-Energy Minerals
CAD 2.81-0.19 (-6.33%)
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 2.81 | -6.33% | CAD 2.96 | CAD 2.98 | CAD 2.81 | 281.10K |
| 2026-09-30 | CAD 3.00 | +0.67% | CAD 3.00 | CAD 3.04 | CAD 2.93 | 113.30K |
| 2026-09-29 | CAD 2.98 | 0.00% | CAD 2.99 | CAD 3.00 | CAD 2.95 | 143.80K |
| 2026-09-28 | CAD 2.98 | -2.93% | CAD 3.05 | CAD 3.05 | CAD 2.93 | 143.00K |
| 2026-09-25 | CAD 3.07 | -0.97% | CAD 3.09 | CAD 3.15 | CAD 3.06 | 111.20K |
| 2026-09-24 | CAD 3.10 | -1.90% | CAD 3.20 | CAD 3.20 | CAD 3.05 | 198.20K |
| 2026-09-23 | CAD 3.16 | -3.95% | CAD 3.25 | CAD 3.25 | CAD 3.12 | 214.20K |
| 2026-09-22 | CAD 3.29 | +2.17% | CAD 3.20 | CAD 3.32 | CAD 3.16 | 281.20K |
| 2026-09-21 | CAD 3.22 | +1.90% | CAD 3.19 | CAD 3.27 | CAD 3.17 | 70.80K |
| 2026-09-18 | CAD 3.16 | -1.56% | CAD 3.22 | CAD 3.25 | CAD 3.16 | 125.30K |
| 2026-09-17 | CAD 3.21 | -0.31% | CAD 3.18 | CAD 3.30 | CAD 3.18 | 252.40K |
| 2026-09-16 | CAD 3.22 | -0.31% | CAD 3.36 | CAD 3.40 | CAD 3.11 | 236.00K |
| 2026-09-15 | CAD 3.23 | -0.62% | CAD 3.27 | CAD 3.28 | CAD 3.16 | 178.90K |
| 2026-09-14 | CAD 3.25 | -2.99% | CAD 3.26 | CAD 3.40 | CAD 3.16 | 241.00K |
| 2026-09-11 | CAD 3.35 | -2.05% | CAD 3.45 | CAD 3.55 | CAD 3.35 | 95.80K |
| 2026-09-10 | CAD 3.42 | -5.79% | CAD 3.58 | CAD 3.59 | CAD 3.37 | 273.70K |
| 2026-09-09 | CAD 3.63 | +1.11% | CAD 3.56 | CAD 3.68 | CAD 3.55 | 176.20K |
| 2026-09-08 | CAD 3.59 | +2.87% | CAD 3.55 | CAD 3.68 | CAD 3.53 | 115.90K |
| 2026-09-04 | CAD 3.49 | +2.95% | CAD 3.41 | CAD 3.54 | CAD 3.37 | 660.20K |
| 2026-09-03 | CAD 3.39 | -1.45% | CAD 3.69 | CAD 3.69 | CAD 3.35 | 236.10K |
| 2026-09-02 | CAD 3.44 | -1.71% | CAD 3.45 | CAD 3.51 | CAD 3.33 | 643.10K |
| 2026-09-01 | CAD 3.50 | -9.09% | CAD 3.79 | CAD 3.82 | CAD 3.50 | 645.00K |
| 2026-08-31 | CAD 3.85 | +2.94% | CAD 3.80 | CAD 3.85 | CAD 3.76 | 429.00K |
| 2026-08-28 | CAD 3.74 | +4.18% | CAD 3.59 | CAD 3.80 | CAD 3.59 | 230.20K |
| 2026-08-27 | CAD 3.59 | -1.91% | CAD 3.64 | CAD 3.65 | CAD 3.58 | 367.20K |
| 2026-08-26 | CAD 3.66 | +2.23% | CAD 3.67 | CAD 3.75 | CAD 3.55 | 206.80K |
| 2026-08-25 | CAD 3.58 | +0.85% | CAD 3.62 | CAD 3.69 | CAD 3.51 | 613.40K |
| 2026-08-24 | CAD 3.55 | -1.66% | CAD 3.61 | CAD 3.65 | CAD 3.52 | 306.90K |
| 2026-08-21 | CAD 3.61 | +9.73% | CAD 3.46 | CAD 3.61 | CAD 3.41 | 245.40K |
| 2026-08-20 | CAD 3.29 | +0.30% | CAD 3.28 | CAD 3.31 | CAD 3.19 | 330.70K |
| 2026-08-19 | CAD 3.28 | +0.31% | CAD 3.30 | CAD 3.32 | CAD 3.23 | 1.31M |
| 2026-08-18 | CAD 3.27 | -3.82% | CAD 3.40 | CAD 3.42 | CAD 3.26 | 167.80K |
| 2026-08-17 | CAD 3.40 | -1.73% | CAD 3.40 | CAD 3.46 | CAD 3.36 | 95.60K |
| 2026-08-14 | CAD 3.46 | +1.47% | CAD 3.46 | CAD 3.46 | CAD 3.39 | 37.10K |
| 2026-08-13 | CAD 3.41 | -2.57% | CAD 3.57 | CAD 3.57 | CAD 3.36 | 191.90K |
| 2026-08-12 | CAD 3.50 | +3.24% | CAD 3.51 | CAD 3.59 | CAD 3.42 | 244.10K |
| 2026-08-11 | CAD 3.39 | -0.88% | CAD 3.49 | CAD 3.49 | CAD 3.34 | 205.70K |
| 2026-08-10 | CAD 3.42 | +6.54% | CAD 3.28 | CAD 3.48 | CAD 3.28 | 279.50K |
| 2026-08-07 | CAD 3.21 | +2.56% | CAD 3.18 | CAD 3.30 | CAD 3.18 | 153.30K |
| 2026-08-06 | CAD 3.13 | -4.57% | CAD 3.23 | CAD 3.23 | CAD 3.11 | 280.60K |
| 2026-08-05 | CAD 3.28 | +3.80% | CAD 3.27 | CAD 3.40 | CAD 3.15 | 906.50K |
| 2026-08-04 | CAD 3.16 | +5.69% | CAD 3.06 | CAD 3.23 | CAD 3.06 | 284.20K |
| 2026-07-31 | CAD 2.99 | +0.34% | CAD 2.96 | CAD 3.11 | CAD 2.96 | 342.20K |
| 2026-07-30 | CAD 2.98 | +7.58% | CAD 2.80 | CAD 3.02 | CAD 2.80 | 373.60K |
| 2026-07-29 | CAD 2.77 | +4.14% | CAD 2.60 | CAD 2.88 | CAD 2.59 | 447.10K |
| 2026-07-28 | CAD 2.66 | -5.34% | CAD 2.80 | CAD 2.80 | CAD 2.64 | 166.50K |
| 2026-07-27 | CAD 2.81 | +1.08% | CAD 2.80 | CAD 2.88 | CAD 2.72 | 419.90K |
| 2026-07-24 | CAD 2.78 | -1.77% | CAD 2.81 | CAD 2.85 | CAD 2.72 | 324.40K |
| 2026-07-23 | CAD 2.83 | -2.75% | CAD 2.79 | CAD 2.89 | CAD 2.71 | 440.80K |
| 2026-07-22 | CAD 2.91 | +0.34% | CAD 2.92 | CAD 2.94 | CAD 2.86 | 542.90K |
| 2026-07-21 | CAD 2.90 | +1.05% | CAD 2.90 | CAD 2.93 | CAD 2.85 | 302.20K |
| 2026-07-20 | CAD 2.87 | -2.71% | CAD 2.97 | CAD 2.97 | CAD 2.80 | 240.70K |
| 2026-07-17 | CAD 2.95 | +1.72% | CAD 2.89 | CAD 3.02 | CAD 2.82 | 285.20K |
| 2026-07-16 | CAD 2.90 | -8.81% | CAD 3.10 | CAD 3.10 | CAD 2.90 | 209.30K |
| 2026-07-15 | CAD 3.18 | -3.64% | CAD 3.25 | CAD 3.26 | CAD 3.04 | 281.70K |
| 2026-07-14 | CAD 3.30 | +4.43% | CAD 3.18 | CAD 3.36 | CAD 3.18 | 57.10K |
| 2026-07-13 | CAD 3.16 | -1.86% | CAD 3.15 | CAD 3.23 | CAD 3.14 | 97.70K |
| 2026-07-10 | CAD 3.22 | -2.42% | CAD 3.26 | CAD 3.26 | CAD 3.19 | 54.10K |
| 2026-07-09 | CAD 3.30 | +4.10% | CAD 3.30 | CAD 3.30 | CAD 3.18 | 141.30K |
| 2026-07-08 | CAD 3.17 | -2.46% | CAD 3.20 | CAD 3.24 | CAD 2.99 | 589.40K |
| 2026-07-07 | CAD 3.25 | -4.97% | CAD 3.47 | CAD 3.47 | CAD 3.19 | 312.60K |
| 2026-07-06 | CAD 3.42 | -2.84% | CAD 3.55 | CAD 3.58 | CAD 3.42 | 63.70K |
| 2026-07-03 | CAD 3.52 | +1.15% | CAD 3.59 | CAD 3.60 | CAD 3.48 | 39.80K |
| 2026-07-02 | CAD 3.48 | 0.00% | CAD 3.67 | CAD 3.74 | CAD 3.42 | 108.60K |
| 2026-06-30 | CAD 3.48 | +5.45% | CAD 3.26 | CAD 3.54 | CAD 3.26 | 194.20K |
| 2026-06-29 | CAD 3.30 | -1.79% | CAD 3.35 | CAD 3.36 | CAD 3.16 | 245.20K |
| 2026-06-26 | CAD 3.36 | +3.07% | CAD 3.29 | CAD 3.36 | CAD 3.22 | 266.90K |
| 2026-06-25 | CAD 3.26 | 0.00% | CAD 3.29 | CAD 3.33 | CAD 3.20 | 143.80K |
| 2026-06-24 | CAD 3.26 | -5.51% | CAD 3.41 | CAD 3.41 | CAD 3.25 | 194.00K |
| 2026-06-23 | CAD 3.45 | -6.50% | CAD 3.57 | CAD 3.58 | CAD 3.45 | 174.70K |
| 2026-06-22 | CAD 3.69 | +2.22% | CAD 3.60 | CAD 3.85 | CAD 3.60 | 94.10K |
| 2026-06-19 | CAD 3.61 | -3.48% | CAD 3.60 | CAD 3.71 | CAD 3.60 | 33.60K |
| 2026-06-18 | CAD 3.74 | -0.27% | CAD 3.78 | CAD 3.88 | CAD 3.70 | 182.30K |
| 2026-06-17 | CAD 3.75 | -3.35% | CAD 3.96 | CAD 4.01 | CAD 3.75 | 135.90K |
| 2026-06-16 | CAD 3.88 | +2.92% | CAD 3.81 | CAD 4.00 | CAD 3.81 | 205.90K |
| 2026-06-15 | CAD 3.77 | +1.07% | CAD 3.81 | CAD 3.91 | CAD 3.73 | 171.30K |
| 2026-06-12 | CAD 3.73 | +2.47% | CAD 3.65 | CAD 3.81 | CAD 3.57 | 182.40K |
| 2026-06-11 | CAD 3.64 | +6.74% | CAD 3.55 | CAD 3.68 | CAD 3.50 | 92.00K |
| 2026-06-10 | CAD 3.41 | -5.80% | CAD 3.53 | CAD 3.59 | CAD 3.39 | 175.40K |
| 2026-06-09 | CAD 3.62 | -1.09% | CAD 3.71 | CAD 3.76 | CAD 3.47 | 339.50K |
| 2026-06-08 | CAD 3.66 | -2.40% | CAD 3.91 | CAD 3.91 | CAD 3.65 | 326.90K |
| 2026-06-05 | CAD 3.75 | -12.18% | CAD 4.15 | CAD 4.15 | CAD 3.75 | 459.50K |
| 2026-06-04 | CAD 4.27 | 0.00% | CAD 4.21 | CAD 4.34 | CAD 4.15 | 225.10K |
| 2026-06-03 | CAD 4.27 | -6.77% | CAD 4.51 | CAD 4.54 | CAD 4.20 | 181.90K |
| 2026-06-02 | CAD 4.58 | +2.00% | CAD 4.48 | CAD 4.61 | CAD 4.35 | 264.70K |
| 2026-06-01 | CAD 4.49 | +1.81% | CAD 4.41 | CAD 4.55 | CAD 4.20 | 122.50K |
| 2026-05-29 | CAD 4.41 | -2.00% | CAD 4.45 | CAD 4.55 | CAD 4.35 | 307.50K |
| 2026-05-28 | CAD 4.50 | +10.29% | CAD 4.03 | CAD 4.55 | CAD 4.03 | 643.60K |
| 2026-05-27 | CAD 4.08 | -5.12% | CAD 4.20 | CAD 4.27 | CAD 4.07 | 99.00K |
| 2026-05-26 | CAD 4.30 | +2.38% | CAD 4.20 | CAD 4.35 | CAD 4.12 | 110.10K |