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 28, 2024 0.1900 0.1900 0.1900 0.1900 8,502 -0.01(-2.56%)
Mar 27, 2024 0.1950 0.1950 0.1950 0.1950 1,510 +0.00(+0.00%)
Mar 26, 2024 0.2000 0.2000 0.1900 0.1950 13,080 -0.01(-2.50%)
Mar 25, 2024 0.1950 0.2100 0.1950 0.2000 9,272 +0.00(+0.00%)
Mar 22, 2024 0.2000 0.2000 0.2000 0.2000 1,610 +0.00(+0.00%)
Mar 21, 2024 0.2000 0.2000 0.2000 0.2000 24,519 -0.01(-4.76%)
Mar 20, 2024 0.2000 0.2100 0.2000 0.2100 57,216 +0.00(+0.00%)
Mar 19, 2024 0.2200 0.2200 0.2000 0.2100 20,077 +0.00(+0.00%)
Mar 18, 2024 0.2200 0.2200 0.2100 0.2100 11,494 -0.02(-8.70%)
Mar 15, 2024 0.2450 0.2450 0.2150 0.2300 14,764 +0.01(+4.55%)
Mar 14, 2024 0.2500 0.2500 0.2200 0.2200 24,738 -0.01(-4.35%)
Mar 13, 2024 0.2650 0.2650 0.2250 0.2300 90,500 -0.01(-4.17%)
Mar 12, 2024 0.2450 0.2450 0.2400 0.2400 10,000 -0.02(-5.88%)
Mar 11, 2024 0.2350 0.2650 0.2350 0.2550 7,085 +0.02(+10.87%)
Mar 08, 2024 0.2450 0.2500 0.2200 0.2300 90,407 -0.03(-11.54%)
Mar 06, 2024 0.2600 0.2600 0 -0.01(-1.89%)
Mar 05, 2024 0.2550 0.2900 0.2550 0.2650 31,350 -0.02(-5.36%)
Mar 04, 2024 0.2900 0.2900 0.2700 0.2800 12,255 -0.02(-6.67%)
Mar 01, 2024 0.2950 0.3000 0.2950 0.3000 7,310 +0.01(+3.45%)
Feb 29, 2024 0.3000 0.3100 0.2750 0.2900 60,004 +0.00(+0.00%)
Feb 28, 2024 0.2850 0.3000 0.2850 0.2900 49,572 +0.00(+0.00%)
Feb 27, 2024 0.2850 0.3100 0.2850 0.2900 34,769 +0.01(+5.45%)
Feb 26, 2024 0.2700 0.3000 0.2650 0.2750 95,225 +0.01(+3.77%)
Feb 23, 2024 0.2650 0.2650 0.2550 0.2650 17,500 +0.01(+1.92%)
Feb 22, 2024 0.2650 0.2700 0.2500 0.2600 22,762 +0.01(+1.96%)
Feb 21, 2024 0.2450 0.2550 0.2450 0.2550 1,403 +0.01(+2.00%)
Feb 20, 2024 0.2350 0.2600 0.2350 0.2500 99,262 -0.01(-3.85%)
Feb 16, 2024 0.2600 0 +0.00(+0.00%)
Feb 15, 2024 0.2600 0.2600 0.2600 0.2600 500 -0.01(-1.89%)
Feb 14, 2024 0.2650 0.2800 0.2600 0.2650 7,012 -0.01(-3.64%)
Feb 13, 2024 0.2850 0.2900 0.2750 0.2750 15,287 -0.01(-3.51%)
Feb 12, 2024 0.2600 0.2850 0.2600 0.2850 17,425 -0.01(-3.39%)
Feb 09, 2024 0.3000 0.3000 0.2950 0.2950 18,309 +0.00(+0.00%)
Feb 08, 2024 0.2850 0.3300 0.2650 0.2950 215,585 +0.04(+15.69%)
Feb 07, 2024 0.2900 0.2900 0.2550 0.2550 18,894 -0.03(-8.93%)
Feb 06, 2024 0.2800 0.2800 0.2750 0.2800 14,500 +0.01(+1.82%)
Feb 05, 2024 0.2850 0.2850 0.2500 0.2750 64,972 -0.01(-1.79%)
Feb 02, 2024 0.2600 0.2800 0.2600 0.2800 29,470 +0.00(+0.00%)
Feb 01, 2024 0.3200 0.3200 0.2800 0.2800 7,500 -0.05(-15.15%)
Jan 31, 2024 0.3300 0.3300 0.3100 0.3300 41,160 +0.00(+0.00%)
Jan 30, 2024 0.3300 0.3300 0.3100 0.3300 73,460 +0.00(+0.00%)
Jan 29, 2024 0.3200 0.3300 0.3200 0.3300 70,878 +0.01(+3.13%)
Jan 26, 2024 0.3300 0.3300 0.3000 0.3200 246,006 -0.01(-1.54%)
Jan 25, 2024 0.3000 0.3250 0.3000 0.3250 64,336 +0.00(+0.00%)
Jan 24, 2024 0.3100 0.3250 0.3100 0.3250 51,228 +0.01(+1.56%)
Jan 23, 2024 0.3400 0.3400 0.3150 0.3200 129,524 -0.01(-3.03%)
Jan 22, 2024 0.3600 0.3600 0.3200 0.3300 290,976 -0.03(-8.33%)
Jan 19, 2024 0.3300 0.3700 0.3300 0.3600 368,491 +0.01(+2.86%)
Jan 18, 2024 0.3300 0.4000 0.3300 0.3500 791,005 +0.01(+4.48%)
Jan 17, 2024 0.2300 0.3350 0.2200 0.3350 366,490 +0.13(+59.52%)
Jan 16, 2024 0.2100 0.2100 0.2100 0.2100 1,866 -0.03(-12.50%)
Jan 15, 2024 0.2400 0.2400 0.2400 0.2400 1,400 +0.03(+14.29%)
Jan 12, 2024 0.2100 0.2100 0.2050 0.2100 5,052 +0.00(+0.00%)
Jan 11, 2024 0.2050 0.2100 0.1950 0.2100 3,186 -0.01(-2.33%)
Jan 10, 2024 0.2050 0.2150 0.2000 0.2150 23,100 +0.02(+13.16%)
Jan 09, 2024 0.2150 0.2400 0.1900 0.1900 30,333 -0.03(-13.64%)
Jan 08, 2024 0.2300 0.2400 0.2200 0.2200 15,338 -0.01(-2.22%)
Jan 05, 2024 0.2250 0.2250 0.2250 0.2250 2,160 +0.01(+4.65%)
Jan 04, 2024 0.2150 0.2150 0.2150 0.2150 1,500 +0.00(+0.00%)
Jan 03, 2024 0.2150 0.2150 0.2150 0.2150 2,650 +0.01(+2.38%)
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.