Skip to main content

Fortune Minerals Limited (TSX: FT )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.0900 0.0900 0.0850 0.0850 624,645 +0.00(+0.00%)
Jun 19, 2024 0.0850 0.0850 0.0850 0.0850 17,111 +0.00(+0.00%)
Jun 18, 2024 0.0800 0.0900 0.0800 0.0850 102,240 +0.01(+6.25%)
Jun 17, 2024 0.0850 0.0900 0.0800 0.0800 487,384 -0.01(-5.88%)
Jun 14, 2024 0.0800 0.0900 0.0800 0.0850 301,903 +0.01(+6.25%)
Jun 13, 2024 0.0850 0.0850 0.0800 0.0800 46,331 +0.00(+0.00%)
Jun 12, 2024 0.0850 0.0900 0.0800 0.0800 373,515 -0.01(-11.11%)
Jun 11, 2024 0.0850 0.0900 0.0850 0.0900 207,966 +0.01(+12.50%)
Jun 10, 2024 0.0800 0.0850 0.0750 0.0800 561,290 +0.00(+0.00%)
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%)
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.