Skip to main content

Fe Battery Metals Corp (CSE: FE )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.2500 0.2550 0.2400 0.2500 62,141 -0.01(-3.85%)
Mar 30, 2022 0.2300 0.2600 0.2300 0.2600 163,750 +0.02(+8.33%)
Mar 29, 2022 0.2400 0.2500 0.2400 0.2400 46,500 +0.00(+0.00%)
Mar 28, 2022 0.2500 0.2500 0.2400 0.2400 25,725 -0.02(-5.88%)
Mar 25, 2022 0.2400 0.2550 0.2400 0.2550 86,202 +0.02(+6.25%)
Mar 24, 2022 0.2400 0.2450 0.2400 0.2400 62,925 -0.01(-2.04%)
Mar 23, 2022 0.2550 0.2550 0.2400 0.2450 106,170 -0.01(-3.92%)
Mar 22, 2022 0.2300 0.2600 0.2300 0.2550 88,985 +0.00(+0.00%)
Mar 21, 2022 0.2550 0.2600 0.2400 0.2550 89,343 +0.01(+2.00%)
Mar 18, 2022 0.2500 0.2600 0.2500 0.2500 157,528 +0.00(+0.00%)
Mar 17, 2022 0.2600 0.2600 0.2500 0.2500 161,600 +0.01(+4.17%)
Mar 16, 2022 0.2450 0.2600 0.2400 0.2400 218,324 -0.01(-2.04%)
Mar 15, 2022 0.2400 0.2450 0.2400 0.2450 25,000 +0.01(+2.08%)
Mar 14, 2022 0.2450 0.2450 0.2250 0.2400 17,425 +0.01(+4.35%)
Mar 11, 2022 0.2600 0.2600 0.2300 0.2300 96,710 -0.03(-11.54%)
Mar 10, 2022 0.2450 0.2600 0.2450 0.2600 132,835 +0.01(+4.00%)
Mar 09, 2022 0.2300 0.2600 0.2300 0.2500 400,571 +0.01(+4.17%)
Mar 08, 2022 0.2400 0.2400 0.2300 0.2400 12,025 -0.01(-4.00%)
Mar 07, 2022 0.2600 0.2600 0.2500 0.2500 63,536 -0.01(-3.85%)
Mar 04, 2022 0.2250 0.2600 0.2250 0.2600 70,500 +0.04(+18.18%)
Mar 03, 2022 0.2200 0.2250 0.2200 0.2200 47,117 -0.01(-6.38%)
Mar 01, 2022 0.2350 0.2350 0 +0.01(+4.44%)
Feb 25, 2022 0.2250 125 +0.02(+12.50%)
Feb 24, 2022 0.2250 0.2300 0.2000 0.2000 85,400 -0.02(-11.11%)
Feb 23, 2022 0.2350 0.2350 0.2250 0.2250 166,482 -0.01(-4.26%)
Feb 22, 2022 0.2350 0.2400 0.2350 0.2350 182,000 -0.02(-6.00%)
Feb 18, 2022 0.2500 0 +0.00(+0.00%)
Feb 17, 2022 0.2500 0.2500 0.2400 0.2500 224,360 +0.01(+2.04%)
Feb 16, 2022 0.2500 0.2650 0.2400 0.2450 82,283 -0.03(-9.26%)
Feb 15, 2022 0.2700 0.2700 0.2700 0.2700 25,180 -0.01(-5.26%)
Feb 14, 2022 0.2800 0.2850 0.2550 0.2850 112,616 -0.03(-8.06%)
Feb 11, 2022 0.3100 0.3150 0.2950 0.3100 471,050 +0.01(+3.33%)
Feb 10, 2022 0.3100 0.3150 0.2950 0.3000 667,244 -0.01(-1.64%)
Feb 09, 2022 0.3100 0.3400 0.3000 0.3050 806,100 +0.00(+0.00%)
Feb 08, 2022 0.3000 0.3050 0.2900 0.3050 527,734 +0.01(+3.39%)
Feb 07, 2022 0.2950 0.3000 0.2850 0.2950 652,872 +0.03(+11.32%)
Feb 04, 2022 0.2650 0.2650 0.2650 0.2650 41,007 -0.01(-1.85%)
Feb 03, 2022 0.2800 0.2700 0.2700 108,711 -0.02(-6.90%)
Feb 02, 2022 0.3200 0.3250 0.2850 0.2900 707,534 -0.01(-3.33%)
Feb 01, 2022 0.2700 0.3000 0.2600 0.3000 199,030 +0.04(+17.65%)
Jan 31, 2022 0.2600 0.2700 0.2300 0.2550 36,644 +0.01(+2.00%)
Jan 28, 2022 0.2750 0.2750 0.2500 0.2500 31,510 -0.01(-3.85%)
Jan 27, 2022 0.2350 0.2600 0.2350 0.2600 39,830 +0.01(+4.00%)
Jan 26, 2022 0.2700 0.2700 0.2500 0.2500 51,178 -0.01(-3.85%)
Jan 25, 2022 0.2850 0.2850 0.2600 0.2600 96,775 -0.02(-7.14%)
Jan 24, 2022 0.2650 0.2800 0.2300 0.2800 423,840 -0.02(-8.20%)
Jan 21, 2022 0.3350 0.3350 0.3000 0.3050 154,390 -0.04(-12.86%)
Jan 20, 2022 0.3600 0.3700 0.3400 0.3500 158,638 -0.01(-2.78%)
Jan 19, 2022 0.3700 0.3700 0.3500 0.3600 804,964 -0.01(-1.37%)
Jan 18, 2022 0.3700 0.3900 0.3600 0.3650 848,755 +0.00(+0.00%)
Jan 17, 2022 0.3700 0.3700 0.3500 0.3650 104,464 -0.01(-1.35%)
Jan 14, 2022 0.3650 0.3700 0.3400 0.3700 445,790 +0.02(+4.23%)
Jan 13, 2022 0.3500 0.3650 0.3500 0.3550 431,698 +0.01(+1.43%)
Jan 12, 2022 0.3500 0.3500 0.3350 0.3500 386,674 +0.00(+0.00%)
Jan 11, 2022 0.3700 0.3700 0.3300 0.3500 619,930 -0.01(-1.41%)
Jan 10, 2022 0.3700 0.3700 0.3500 0.3550 1,046,650 +0.01(+1.43%)
Jan 07, 2022 0.3500 0.3600 0.3400 0.3500 832,512 +0.01(+4.48%)
Jan 06, 2022 0.3350 0.3800 0.3300 0.3350 334,037 +0.03(+8.06%)
Jan 05, 2022 0.2650 0.3500 0.2650 0.3100 601,044 +0.05(+19.23%)
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.