Skip to main content

Fe Battery Metals Corp (CSE: FE )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.2400 0.2500 0.2250 0.2250 16,219 -0.01(-6.25%)
Nov 29, 2023 0.2400 0.2400 0.2400 0.2400 15,500 +0.01(+2.13%)
Nov 28, 2023 0.2500 0.2500 0.2300 0.2350 6,671 -0.01(-2.08%)
Nov 27, 2023 0.2550 0.2650 0.2400 0.2400 99,219 -0.03(-9.43%)
Nov 24, 2023 0.1600 0.2650 0.1600 0.2650 15,623 -0.02(-5.36%)
Nov 23, 2023 0.2950 0.2950 0.2800 0.2800 4,000 +0.00(+0.00%)
Nov 22, 2023 0.2550 0.2800 0.2550 0.2800 4,510 +0.03(+9.80%)
Nov 21, 2023 0.3000 0.3000 0.2350 0.2550 72,305 -0.04(-15.00%)
Nov 20, 2023 0.2950 0.3000 0.2950 0.3000 7,667 +0.00(+0.00%)
Nov 17, 2023 0.3000 0.3000 0.3000 0.3000 2,285 -0.02(-4.76%)
Nov 16, 2023 0.3150 0.3200 0.3000 0.3150 29,226 -0.01(-3.08%)
Nov 15, 2023 0.3250 0.3250 0.3150 0.3250 25,394 +0.01(+3.17%)
Nov 14, 2023 0.3400 0.3400 0.3000 0.3150 122,821 -0.04(-11.27%)
Nov 13, 2023 0.3600 0.3600 0.3450 0.3550 8,994 -0.01(-1.39%)
Nov 10, 2023 0.3600 0.3700 0.3500 0.3600 40,769 -0.02(-5.26%)
Nov 09, 2023 0.3500 0.3800 0.3400 0.3800 99,635 +0.02(+5.56%)
Nov 08, 2023 0.3500 0.3650 0.3500 0.3600 28,502 +0.00(+0.00%)
Nov 07, 2023 0.3650 0.3700 0.3500 0.3600 56,300 -0.01(-1.37%)
Nov 06, 2023 0.3300 0.3650 0.3300 0.3650 71,808 +0.04(+14.06%)
Nov 03, 2023 0.3250 0.3300 0.3000 0.3200 17,710 -0.01(-3.03%)
Nov 02, 2023 0.3300 0.3400 0.3300 0.3300 13,041 -0.01(-1.49%)
Nov 01, 2023 0.3350 0.3350 0.3350 0.3350 1,150 -0.01(-1.47%)
Oct 31, 2023 0.3600 0.3600 0.3250 0.3400 32,958 -0.01(-4.23%)
Oct 30, 2023 0.3700 0.3700 0.3550 0.3550 31,100 -0.02(-4.05%)
Oct 27, 2023 0.3700 0.3700 0.3600 0.3700 30,000 +0.01(+1.37%)
Oct 26, 2023 0.3800 0.3800 0.3650 0.3650 20,500 -0.02(-3.95%)
Oct 25, 2023 0.3700 0.3800 0.3700 0.3800 16,103 +0.01(+2.70%)
Oct 24, 2023 0.3950 0.3950 0.3700 0.3700 11,819 -0.03(-6.33%)
Oct 23, 2023 0.3900 0.4000 0.3800 0.3950 31,782 -0.01(-1.25%)
Oct 20, 2023 0.4000 0.4000 0.3900 0.4000 43,649 +0.01(+2.56%)
Oct 19, 2023 0.3950 0.4000 0.3800 0.3900 38,211 +0.00(+0.00%)
Oct 18, 2023 0.4000 0.4000 0.3850 0.3900 39,854 -0.01(-2.50%)
Oct 17, 2023 0.4050 0.4100 0.3950 0.4000 298,140 +0.01(+2.56%)
Oct 16, 2023 0.3950 0.4050 0.3400 0.3900 22,443 +0.01(+1.30%)
Oct 13, 2023 0.3850 0.3850 0.3750 0.3850 1,120 +0.01(+2.67%)
Oct 12, 2023 0.3700 0.3750 0.3550 0.3750 7,400 +0.00(+0.00%)
Oct 11, 2023 0.3650 0.3800 0.3500 0.3750 45,897 +0.01(+1.35%)
Oct 10, 2023 0.3800 0.3800 0.3500 0.3700 8,726 +0.02(+5.71%)
Oct 06, 2023 0.3500 0 -0.03(-7.89%)
Oct 05, 2023 0.3500 0.3800 0.3500 0.3800 17,953 +0.02(+5.56%)
Oct 04, 2023 0.3500 0.3600 0.3350 0.3600 19,662 +0.01(+2.86%)
Oct 03, 2023 0.3700 0.3700 0.3500 0.3500 29,627 -0.02(-4.11%)
Oct 02, 2023 0.3650 0.3800 0.3500 0.3650 41,192 -0.02(-3.95%)
Sep 29, 2023 0.3850 0.3850 0.3800 0.3800 36,200 -0.01(-1.30%)
Sep 28, 2023 0.3650 0.3850 0.3650 0.3850 32,507 +0.02(+4.05%)
Sep 27, 2023 0.4350 0.4400 0.3600 0.3700 112,818 -0.06(-13.95%)
Sep 26, 2023 0.4400 0.4750 0.4300 0.4300 15,534 -0.01(-2.27%)
Sep 25, 2023 0.4650 0.4650 0.4400 0.4400 41,696 -0.03(-5.38%)
Sep 22, 2023 0.4700 0.4700 0.4400 0.4650 10,454 -0.00(-1.06%)
Sep 21, 2023 0.4600 0.4950 0.4500 0.4700 54,278 +0.00(+0.00%)
Sep 20, 2023 0.5000 0.5000 0.4700 0.4700 107,486 -0.03(-6.00%)
Sep 19, 2023 0.4750 0.5000 0.4750 0.5000 63,752 +0.00(+0.00%)
Sep 18, 2023 0.4950 0.5000 0.4900 0.5000 45,701 +0.00(+0.00%)
Sep 15, 2023 0.5000 0.5000 0.4900 0.5000 40,092 +0.00(+0.00%)
Sep 14, 2023 0.5000 0.5000 0.4750 0.5000 58,852 +0.01(+2.04%)
Sep 13, 2023 0.4700 0.4900 0.4650 0.4900 38,050 +0.02(+5.38%)
Sep 12, 2023 0.4850 0.4850 0.4650 0.4650 16,004 -0.03(-6.06%)
Sep 11, 2023 0.5000 0.5100 0.4900 0.4950 202,737 -0.01(-1.00%)
Sep 08, 2023 0.5100 0.5300 0.4900 0.5000 201,064 -0.01(-1.96%)
Sep 07, 2023 0.5200 0.5200 0.5000 0.5100 231,541 -0.01(-1.92%)
Sep 06, 2023 0.5200 0.5300 0.4800 0.5200 326,189 +0.03(+6.12%)
Sep 05, 2023 0.5000 0.5300 0.4800 0.4900 936,604 +0.07(+16.67%)
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.