Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortune Minerals Limited (TSX: FT )

0.0800 -0.0050 (-5.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 07, 2024 0.0950 0.0950 0.0800 0.0800 485,405 -0.01(-5.88%)
Jun 06, 2024 0.0900 0.0900 0.0850 0.0850 217,185 +0.01(+6.25%)
Jun 05, 2024 0.0800 0.0950 0.0800 0.0800 771,735 -0.01(-5.88%)
Jun 04, 2024 0.0850 0.0850 0.0800 0.0850 357,171 +0.00(+0.00%)
Jun 03, 2024 0.1000 0.1000 0.0800 0.0850 1,165,939 -0.01(-15.00%)
May 31, 2024 0.1000 0.1050 0.0900 0.1000 831,583 -0.00(-4.76%)
May 30, 2024 0.1250 0.1250 0.1000 0.1050 3,201,049 -0.01(-12.50%)
May 29, 2024 0.1200 0.1250 0.1150 0.1200 2,795,527 +0.00(+0.00%)
May 28, 2024 0.1250 0.1250 0.1100 0.1200 2,947,769 +0.00(+0.00%)
May 27, 2024 0.0950 0.1300 0.0950 0.1200 10,711,248 +0.03(+33.33%)
May 24, 2024 0.0850 0.0900 0.0850 0.0900 194,150 +0.00(+0.00%)
May 23, 2024 0.0900 0.0900 0.0850 0.0900 454,821 +0.00(+0.00%)
May 22, 2024 0.0900 0.0950 0.0900 0.0900 894,170 +0.00(+0.00%)
May 21, 2024 0.0900 0.0950 0.0800 0.0900 3,071,654 +0.01(+12.50%)
May 17, 2024 0.0800 0 +0.00(+0.00%)
May 16, 2024 0.0700 0.0950 0.0700 0.0800 3,880,535 +0.02(+33.33%)
May 15, 2024 0.0600 0.0600 0.0550 0.0600 74,000 +0.00(+9.09%)
May 14, 2024 0.0550 0.0600 0.0550 0.0550 386,000 +0.00(+0.00%)
May 13, 2024 0.0600 0.0600 0.0550 0.0550 254,327 -0.00(-8.33%)
May 10, 2024 0.0550 0.0600 0.0550 0.0600 87,000 +0.00(+0.00%)
May 09, 2024 0.0600 0.0600 0.0550 0.0600 258,632 +0.00(+0.00%)
May 08, 2024 0.0550 0.0600 0.0550 0.0600 116,018 +0.00(+0.00%)
May 07, 2024 0.0550 0.0600 0.0500 0.0600 215,350 +0.00(+9.09%)
May 06, 2024 0.0550 0.0550 0.0500 0.0550 168,766 +0.00(+10.00%)
May 03, 2024 0.0550 0.0550 0.0500 0.0500 447,969 -0.00(-9.09%)
May 02, 2024 0.0550 0.0550 0.0550 0.0550 344,714 +0.00(+10.00%)
May 01, 2024 0.0550 0.0550 0.0500 0.0500 99,441 -0.00(-9.09%)
Apr 30, 2024 0.0550 0.0550 0.0500 0.0550 242,168 +0.00(+10.00%)
Apr 29, 2024 0.0450 0.0550 0.0450 0.0500 1,312,491 +0.01(+11.11%)
Apr 26, 2024 0.0400 0.0450 0.0400 0.0450 783,100 +0.00(+12.50%)
Apr 25, 2024 0.0400 0.0450 0.0400 0.0400 692,269 +0.00(+0.00%)
Apr 24, 2024 0.0350 0.0400 0.0350 0.0400 319,500 +0.00(+14.29%)
Apr 23, 2024 0.0400 0.0400 0.0350 0.0350 440,000 +0.00(+0.00%)
Apr 22, 2024 0.0350 0.0400 0.0350 0.0350 50,745 -0.00(-12.50%)
Apr 19, 2024 0.0350 0.0400 0.0350 0.0400 168,666 +0.00(+14.29%)
Apr 18, 2024 0.0400 0.0400 0.0350 0.0350 118,253 +0.00(+0.00%)
Apr 17, 2024 0.0300 0.0400 0.0300 0.0350 182,250 -0.00(-12.50%)
Apr 16, 2024 0.0400 0.0400 0.0400 0.0400 240,000 +0.00(+0.00%)
Apr 15, 2024 0.0350 0.0400 0.0350 0.0400 255,101 +0.00(+14.29%)
Apr 12, 2024 0.0350 0.0350 0.0350 0.0350 122,165 +0.01(+16.67%)
Apr 11, 2024 0.0350 0.0350 0.0300 0.0300 46,268 +0.00(+0.00%)
Apr 10, 2024 0.0350 0.0400 0.0300 0.0300 1,101,600 -0.01(-14.29%)
Apr 09, 2024 0.0400 0.0400 0.0350 0.0350 950,500 -0.00(-12.50%)
Apr 08, 2024 0.0400 0.0400 0.0400 0.0400 162,925 +0.00(+0.00%)
Apr 05, 2024 0.0350 0.0400 0.0300 0.0400 3,097,459 +0.00(+14.29%)
Apr 04, 2024 0.0300 0.0350 0.0300 0.0350 217,684 +0.01(+16.67%)
Apr 03, 2024 0.0300 0.0350 0.0300 0.0300 215,000 +0.00(+0.00%)
Apr 02, 2024 0.0300 0.0350 0.0300 0.0300 1,199,788 -0.01(-14.29%)
Apr 01, 2024 0.0300 0.0350 0.0300 0.0350 295,033 +0.01(+40.00%)
Mar 28, 2024 0.0250 0 -0.01(-28.57%)
Mar 27, 2024 0.0300 0.0350 0.0300 0.0350 114,000 +0.00(+0.00%)
Mar 26, 2024 0.0350 0.0350 0.0350 0.0350 725,000 +0.00(+0.00%)
Mar 25, 2024 0.0300 0.0350 0.0300 0.0350 69,500 +0.01(+16.67%)
Mar 22, 2024 0.0350 0.0350 0.0300 0.0300 39,957 +0.00(+0.00%)
Mar 21, 2024 0.0350 0.0350 0.0300 0.0300 194,000 -0.01(-14.29%)
Mar 20, 2024 0.0350 0.0350 0.0300 0.0350 60,300 +0.00(+0.00%)
Mar 19, 2024 0.0300 0.0350 0.0300 0.0350 33,469 +0.00(+0.00%)
Mar 18, 2024 0.0400 0.0400 0.0300 0.0350 737,842 -0.00(-12.50%)
Mar 15, 2024 0.0350 0.0400 0.0350 0.0400 10,000 +0.00(+14.29%)
Mar 14, 2024 0.0350 0.0350 0.0350 0.0350 5,500 +0.00(+0.00%)
Mar 13, 2024 0.0400 0.0400 0.0350 0.0350 14,900 -0.00(-12.50%)
Mar 12, 2024 0.0350 0.0400 0.0350 0.0400 585,000 +0.00(+14.29%)
Mar 11, 2024 0.0400 0.0400 0.0350 0.0350 223,000 -0.00(-12.50%)
Mar 08, 2024 0.0350 0.0400 0.0350 0.0400 39,005 +0.00(+0.00%)
Mar 07, 2024 0.0400 0.0400 0.0350 0.0400 331,000 +0.00(+14.29%)
Mar 06, 2024 0.0350 0.0350 0.0350 0.0350 37,564 +0.00(+0.00%)
Mar 05, 2024 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Mar 04, 2024 0.0400 0.0400 0.0350 0.0350 151,100 +0.00(+0.00%)
Mar 01, 2024 0.0350 0.0350 0.0350 0.0350 31,500 -0.00(-12.50%)
Feb 29, 2024 0.0350 0.0400 0.0350 0.0400 72,473 +0.00(+0.00%)
Feb 28, 2024 0.0350 0.0400 0.0350 0.0400 456,000 +0.00(+14.29%)
Feb 27, 2024 0.0400 0.0400 0.0350 0.0350 17,000 +0.00(+0.00%)
Feb 26, 2024 0.0400 0.0400 0.0350 0.0350 630,200 -0.00(-12.50%)
Feb 23, 2024 0.0400 0.0400 0.0400 0.0400 104,200 +0.00(+14.29%)
Feb 22, 2024 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Feb 21, 2024 0.0350 0.0350 0.0350 0.0350 2,650 +0.00(+0.00%)
Feb 20, 2024 0.0400 0.0400 0.0350 0.0350 9,647 +0.00(+0.00%)
Feb 16, 2024 0.0350 0 -0.00(-12.50%)
Feb 15, 2024 0.0350 0.0400 0.0350 0.0400 72,600 +0.00(+0.00%)
Feb 14, 2024 0.0350 0.0400 0.0350 0.0400 41,000 +0.00(+14.29%)
Feb 13, 2024 0.0350 0.0350 0.0350 0.0350 61,314 +0.00(+0.00%)
Feb 12, 2024 0.0400 0.0400 0.0350 0.0350 22,600 -0.00(-12.50%)
Feb 09, 2024 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Feb 08, 2024 0.0350 0.0400 0.0350 0.0400 184,500 +0.00(+14.29%)
Feb 07, 2024 0.0350 0.0350 0.0350 0.0350 261,147 -0.00(-12.50%)
Feb 06, 2024 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Feb 05, 2024 0.0400 0.0400 0.0400 0.0400 16,001 +0.00(+14.29%)
Feb 02, 2024 0.0400 0.0400 0.0350 0.0350 94,295 -0.00(-12.50%)
Feb 01, 2024 0.0400 0.0400 0.0400 0.0400 105,000 +0.00(+14.29%)
Jan 31, 2024 0.0400 0.0400 0.0350 0.0350 285,256 +0.00(+0.00%)
Jan 30, 2024 0.0350 0.0350 0.0350 0.0350 11,660 -0.00(-12.50%)
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 29,117 +0.00(+14.29%)
Jan 26, 2024 0.0350 0.0350 0.0350 0.0350 30,644 -0.00(-12.50%)
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Jan 24, 2024 0.0400 0.0400 0.0350 0.0400 38,000 +0.00(+14.29%)
Jan 23, 2024 0.0400 0.0400 0.0350 0.0350 105,000 -0.00(-12.50%)
Jan 22, 2024 0.0450 0.0450 0.0400 0.0400 1,166,210 -0.00(-11.11%)
Jan 19, 2024 0.0450 0.0450 0.0450 0.0450 62,554 +0.00(+0.00%)
Jan 18, 2024 0.0450 0.0450 0.0400 0.0450 222,591 +0.00(+0.00%)
Jan 17, 2024 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+0.00%)
Jan 16, 2024 0.0500 0.0500 0.0400 0.0450 86,100 -0.01(-10.00%)
Jan 15, 2024 0.0450 0.0500 0.0450 0.0500 92,777 +0.01(+25.00%)
Jan 12, 2024 0.0450 0.0450 0.0400 0.0400 53,000 -0.01(-20.00%)
Jan 11, 2024 0.0450 0.0500 0.0450 0.0500 105,199 +0.01(+11.11%)
Jan 10, 2024 0.0450 0.0450 0.0400 0.0450 139,000 +0.00(+0.00%)
Jan 09, 2024 0.0450 0.0450 0.0450 0.0450 9,500 +0.00(+12.50%)
Jan 08, 2024 0.0400 0.0400 0.0400 0.0400 29,000 -0.00(-11.11%)
Jan 05, 2024 0.0450 0.0450 0.0450 0.0450 47,376 +0.00(+12.50%)
Jan 04, 2024 0.0450 0.0450 0.0400 0.0400 60,000 +0.00(+0.00%)
Jan 03, 2024 0.0400 0.0400 0.0400 0.0400 117,000 -0.00(-11.11%)
Jan 02, 2024 0.0400 0.0450 0.0400 0.0450 23,200 +0.00(+12.50%)
Dec 29, 2023 0.0400 0 +0.00(+0.00%)
Dec 28, 2023 0.0450 0.0450 0.0400 0.0400 16,388 +0.00(+0.00%)
Dec 27, 2023 0.0400 0.0400 0.0400 0.0400 32,209 -0.00(-11.11%)
Dec 22, 2023 0.0450 0 +0.00(+12.50%)
Dec 21, 2023 0.0400 0.0400 0.0400 0.0400 79,807 +0.00(+0.00%)
Dec 20, 2023 0.0400 0.0450 0.0400 0.0400 49,775 -0.00(-11.11%)
Dec 19, 2023 0.0400 0.0450 0.0400 0.0450 56,800 +0.00(+0.00%)
Dec 18, 2023 0.0450 0.0450 0.0450 0.0450 10,780 +0.00(+0.00%)
Dec 15, 2023 0.0400 0.0450 0.0400 0.0450 35,000 +0.00(+0.00%)
Dec 14, 2023 0.0450 0.0450 0.0450 0.0450 4,167 +0.00(+0.00%)
Dec 13, 2023 0.0400 0.0450 0.0400 0.0450 54,585 +0.00(+12.50%)
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 34,000 -0.00(-11.11%)
Dec 11, 2023 0.0450 0.0450 0.0400 0.0450 21,000 +0.00(+12.50%)
Dec 08, 2023 0.0500 0.0500 0.0400 0.0400 251,600 -0.01(-20.00%)
Dec 07, 2023 0.0600 0.0600 0.0500 0.0500 734,315 -0.01(-16.67%)
Dec 06, 2023 0.0450 0.0600 0.0450 0.0600 1,132,213 +0.01(+33.33%)
Dec 05, 2023 0.0350 0.0450 0.0350 0.0450 1,214,787 +0.01(+28.57%)
Dec 04, 2023 0.0350 0.0350 0.0300 0.0350 261,500 +0.00(+0.00%)
Dec 01, 2023 0.0300 0.0350 0.0300 0.0350 160,008 +0.01(+16.67%)
Nov 30, 2023 0.0250 0.0300 0.0250 0.0300 31,225 +0.00(+0.00%)
Nov 29, 2023 0.0300 0.0300 0.0250 0.0300 302,500 +0.00(+0.00%)
Nov 28, 2023 0.0250 0.0300 0.0250 0.0300 95,766 +0.00(+0.00%)
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 973,918 -0.01(-14.29%)
Nov 24, 2023 0.0350 0.0350 0.0350 0.0350 47,000 +0.01(+16.67%)
Nov 23, 2023 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Nov 22, 2023 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+0.00%)
Nov 21, 2023 0.0350 0.0350 0.0300 0.0300 29,000 +0.00(+0.00%)
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 97,700 +0.00(+0.00%)
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Nov 16, 2023 0.0350 0.0350 0.0300 0.0350 55,060 +0.00(+0.00%)
Nov 15, 2023 0.0350 0.0350 0.0300 0.0350 411,000 -0.00(-12.50%)
Nov 14, 2023 0.0400 0.0400 0.0350 0.0400 66,001 +0.00(+0.00%)
Nov 13, 2023 0.0400 0.0400 0.0300 0.0400 380,852 +0.00(+0.00%)
Nov 10, 2023 0.0350 0.0400 0.0300 0.0400 103,000 +0.00(+14.29%)
Nov 09, 2023 0.0350 0.0350 0.0350 0.0350 94,000 -0.00(-12.50%)
Nov 08, 2023 0.0350 0.0400 0.0350 0.0400 41,003 +0.00(+0.00%)
Nov 07, 2023 0.0350 0.0400 0.0350 0.0400 46,500 +0.00(+14.29%)
Nov 06, 2023 0.0350 0.0350 0.0300 0.0350 89,480 +0.01(+16.67%)
Nov 03, 2023 0.0350 0.0350 0.0300 0.0300 58,000 -0.01(-14.29%)
Nov 02, 2023 0.0350 0.0350 0.0350 0.0350 164,149 +0.00(+0.00%)
Nov 01, 2023 0.0350 0.0400 0.0300 0.0350 53,000 +0.00(+0.00%)
Oct 31, 2023 0.0350 0.0350 0.0300 0.0350 92,509 +0.00(+0.00%)
Oct 30, 2023 0.0350 0.0350 0.0300 0.0350 116,350 +0.00(+0.00%)
Oct 27, 2023 0.0400 0.0400 0.0300 0.0350 251,400 +0.00(+0.00%)
Oct 26, 2023 0.0400 0.0400 0.0350 0.0350 654,750 +0.00(+0.00%)
Oct 25, 2023 0.0400 0.0400 0.0350 0.0350 13,500 +0.00(+0.00%)
Oct 24, 2023 0.0400 0.0400 0.0350 0.0350 22,620 -0.00(-12.50%)
Oct 23, 2023 0.0400 0.0400 0.0400 0.0400 100,415 +0.00(+0.00%)
Oct 20, 2023 0.0450 0.0450 0.0400 0.0400 29,580 +0.00(+0.00%)
Oct 19, 2023 0.0400 0.0400 0.0400 0.0400 86,000 +0.00(+0.00%)
Oct 18, 2023 0.0450 0.0450 0.0400 0.0400 202,250 -0.00(-11.11%)
Oct 17, 2023 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+12.50%)
Oct 16, 2023 0.0500 0.0500 0.0400 0.0400 81,105 -0.00(-11.11%)
Oct 13, 2023 0.0450 0.0450 0.0400 0.0450 93,064 +0.00(+0.00%)
Oct 12, 2023 0.0400 0.0450 0.0400 0.0450 147,005 +0.00(+12.50%)
Oct 11, 2023 0.0450 0.0450 0.0400 0.0400 39,811 +0.00(+0.00%)
Oct 10, 2023 0.0450 0.0450 0.0400 0.0400 50,120 +0.00(+0.00%)
Oct 06, 2023 0.0400 0 +0.00(+0.00%)
Oct 05, 2023 0.0400 0.0400 0.0400 0.0400 170,250 +0.00(+0.00%)
Oct 04, 2023 0.0450 0.0450 0.0400 0.0400 434,140 -0.00(-11.11%)
Oct 03, 2023 0.0500 0.0550 0.0450 0.0450 198,564 -0.01(-10.00%)
Oct 02, 2023 0.0500 0.0550 0.0450 0.0500 1,066,842 +0.00(+0.00%)
Sep 29, 2023 0.0400 0.0500 0.0400 0.0500 1,281,629 +0.01(+42.86%)
Sep 28, 2023 0.0400 0.0400 0.0350 0.0350 10,290 +0.00(+0.00%)
Sep 27, 2023 0.0350 0.0400 0.0350 0.0350 43,294 -0.00(-12.50%)
Sep 26, 2023 0.0400 0.0400 0.0350 0.0400 13,250 +0.00(+14.29%)
Sep 25, 2023 0.0400 0.0350 0.0350 0.0350 67,508 -0.00(-12.50%)
Sep 22, 2023 0.0350 0.0400 0.0350 0.0400 21,000 +0.00(+0.00%)
Sep 21, 2023 0.0400 0.0400 0.0400 0.0400 14,285 +0.00(+14.29%)
Sep 20, 2023 0.0350 0.0350 0.0350 0.0350 15,950 +0.00(+0.00%)
Sep 19, 2023 0.0300 0.0400 0.0300 0.0350 613,450 -0.00(-12.50%)
Sep 18, 2023 0.0400 0.0400 0.0400 0.0400 5,196 +0.00(+0.00%)
Sep 15, 2023 0.0350 0.0400 0.0350 0.0400 11,000 +0.00(+0.00%)
Sep 14, 2023 0.0350 0.0400 0.0300 0.0400 187,730 +0.00(+14.29%)
Sep 13, 2023 0.0400 0.0400 0.0350 0.0350 41,851 +0.00(+0.00%)
Sep 12, 2023 0.0350 0.0350 0.0350 0.0350 33,800 +0.00(+0.00%)
Sep 11, 2023 0.0350 0.0350 0.0300 0.0350 75,162 +0.00(+0.00%)
Sep 08, 2023 0.0350 0.0350 0.0300 0.0350 274,411 +0.01(+16.67%)
Sep 07, 2023 0.0300 0.0350 0.0300 0.0300 56,140 +0.00(+0.00%)
Sep 06, 2023 0.0300 0.0300 0.0300 0.0300 318,000 -0.01(-14.29%)
Sep 05, 2023 0.0350 0.0350 0.0300 0.0350 49,600 +0.00(+0.00%)
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.