Skip to main content

Fortune Minerals Limited (TSX: FT )

0.1200 +0.0300 (+33.33%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 0.0350 0 +0.00(+0.00%)
Aug 31, 2023 0.0350 0.0350 0.0350 0.0350 231,025 +0.00(+0.00%)
Aug 30, 2023 0.0350 0.0350 0.0350 0.0350 27,160 +0.00(+0.00%)
Aug 29, 2023 0.0400 0.0400 0.0350 0.0350 1,418,850 -0.00(-12.50%)
Aug 28, 2023 0.0400 0.0450 0.0400 0.0400 47,300 -0.00(-11.11%)
Aug 25, 2023 0.0400 0.0450 0.0400 0.0450 19,750 +0.00(+0.00%)
Aug 24, 2023 0.0450 0.0450 0.0450 0.0450 222,100 +0.00(+0.00%)
Aug 23, 2023 0.0450 0.0450 0.0450 0.0450 38,000 +0.00(+0.00%)
Aug 22, 2023 0.0450 0.0450 0.0450 0.0450 7,250 -0.01(-10.00%)
Aug 21, 2023 0.0400 0.0500 0.0400 0.0500 75,000 +0.01(+11.11%)
Aug 18, 2023 0.0400 0.0450 0.0400 0.0450 25,000 +0.00(+0.00%)
Aug 17, 2023 0.0400 0.0450 0.0400 0.0450 15,500 +0.00(+12.50%)
Aug 16, 2023 0.0500 0.0500 0.0400 0.0400 64,544 -0.00(-11.11%)
Aug 15, 2023 0.0450 0.0450 0.0450 0.0450 186,025 +0.00(+0.00%)
Aug 14, 2023 0.0500 0.0500 0.0450 0.0450 76,925 +0.00(+0.00%)
Aug 11, 2023 0.0500 0.0500 0.0450 0.0450 99,000 +0.00(+0.00%)
Aug 10, 2023 0.0450 0.0500 0.0450 0.0450 44,422 -0.01(-10.00%)
Aug 09, 2023 0.0500 0.0500 0.0450 0.0500 7,000 +0.00(+0.00%)
Aug 08, 2023 0.0500 0.0500 0.0450 0.0500 267,105 +0.00(+0.00%)
Aug 04, 2023 0.0500 0 +0.00(+0.00%)
Aug 03, 2023 0.0500 0.0500 0.0500 0.0500 196,672 +0.00(+0.00%)
Aug 02, 2023 0.0450 0.0500 0.0450 0.0500 40,000 +0.01(+11.11%)
Aug 01, 2023 0.0500 0.0500 0.0450 0.0450 9,500 +0.00(+0.00%)
Jul 31, 2023 0.0450 0.0500 0.0400 0.0450 243,578 +0.00(+0.00%)
Jul 28, 2023 0.0450 0.0450 0.0400 0.0450 87,000 +0.00(+0.00%)
Jul 27, 2023 0.0450 0.0450 0.0400 0.0450 118,000 +0.00(+0.00%)
Jul 26, 2023 0.0450 0.0450 0.0450 0.0450 87,026 +0.00(+0.00%)
Jul 25, 2023 0.0450 0.0450 0.0400 0.0450 298,600 +0.00(+12.50%)
Jul 24, 2023 0.0500 0.0500 0.0400 0.0400 42,062 -0.00(-11.11%)
Jul 21, 2023 0.0450 0.0450 0.0400 0.0450 57,200 +0.00(+0.00%)
Jul 20, 2023 0.0500 0.0500 0.0450 0.0450 81,925 +0.00(+0.00%)
Jul 19, 2023 0.0500 0.0500 0.0450 0.0450 81,197 -0.01(-10.00%)
Jul 18, 2023 0.0450 0.0500 0.0400 0.0500 261,638 +0.01(+11.11%)
Jul 17, 2023 0.0450 0.0450 0.0400 0.0450 125,505 +0.00(+0.00%)
Jul 14, 2023 0.0450 0.0500 0.0400 0.0450 22,025 -0.01(-10.00%)
Jul 13, 2023 0.0500 0.0500 0.0450 0.0500 165,754 +0.00(+0.00%)
Jul 12, 2023 0.0400 0.0500 0.0400 0.0500 181,879 +0.01(+11.11%)
Jul 11, 2023 0.0450 0.0450 0.0450 0.0450 3,500 +0.00(+0.00%)
Jul 10, 2023 0.0450 0.0450 0.0450 0.0450 87,659 +0.00(+12.50%)
Jul 07, 2023 0.0450 0.0450 0.0400 0.0400 56,497 -0.00(-11.11%)
Jul 06, 2023 0.0450 0.0450 0.0450 0.0450 18,408 +0.00(+12.50%)
Jul 05, 2023 0.0450 0.0450 0.0400 0.0400 63,043 -0.00(-11.11%)
Jul 04, 2023 0.0400 0.0450 0.0400 0.0450 222,644 +0.00(+0.00%)
Jun 30, 2023 0.0450 0 +0.00(+12.50%)
Jun 29, 2023 0.0450 0.0450 0.0400 0.0400 375,520 +0.00(+0.00%)
Jun 28, 2023 0.0400 0.0450 0.0400 0.0400 70,200 -0.00(-11.11%)
Jun 27, 2023 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Jun 26, 2023 0.0450 0.0450 0.0400 0.0450 62,000 +0.00(+0.00%)
Jun 23, 2023 0.0450 0.0450 0.0400 0.0450 138,618 +0.00(+12.50%)
Jun 22, 2023 0.0400 0.0400 0.0400 0.0400 62,250 -0.00(-11.11%)
Jun 21, 2023 0.0400 0.0450 0.0400 0.0450 111,512 +0.00(+0.00%)
Jun 20, 2023 0.0450 0.0450 0.0450 0.0450 44,040 +0.00(+12.50%)
Jun 19, 2023 0.0400 0.0400 0.0400 0.0400 199,326 -0.00(-11.11%)
Jun 16, 2023 0.0400 0.0450 0.0400 0.0450 292,943 +0.00(+0.00%)
Jun 15, 2023 0.0450 0.0500 0.0450 0.0450 393,575 -0.01(-10.00%)
Jun 14, 2023 0.0450 0.0500 0.0450 0.0500 226,100 +0.00(+0.00%)
Jun 13, 2023 0.0450 0.0500 0.0450 0.0500 142,470 +0.00(+0.00%)
Jun 12, 2023 0.0450 0.0500 0.0450 0.0500 173,399 +0.00(+0.00%)
Jun 09, 2023 0.0550 0.0550 0.0500 0.0500 4,254 +0.00(+0.00%)
Jun 08, 2023 0.0550 0.0550 0.0500 0.0500 6,000 +0.00(+0.00%)
Jun 07, 2023 0.0450 0.0500 0.0450 0.0500 149,324 +0.00(+0.00%)
Jun 06, 2023 0.0500 0.0500 0.0500 0.0500 1,500 +0.00(+0.00%)
Jun 05, 2023 0.0500 0.0500 0.0500 0.0500 25,950 +0.00(+0.00%)
Jun 02, 2023 0.0450 0.0500 0.0450 0.0500 128,300 +0.00(+0.00%)
Jun 01, 2023 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
May 31, 2023 0.0550 0.0550 0.0450 0.0500 32,774 +0.00(+0.00%)
May 30, 2023 0.0600 0.0600 0.0500 0.0500 306,140 -0.00(-9.09%)
May 29, 2023 0.0500 0.0550 0.0500 0.0550 252,870 +0.00(+0.00%)
May 26, 2023 0.0550 0.0550 0.0500 0.0550 486,200 +0.00(+0.00%)
May 25, 2023 0.0550 0.0600 0.0500 0.0550 272,590 +0.00(+0.00%)
May 24, 2023 0.0500 0.0550 0.0450 0.0550 523,191 +0.00(+10.00%)
Apr 06, 2023 0.0500 0 -0.01(-23.08%)
Apr 05, 2023 0.0650 0.0700 0.0650 0.0650 381,020 +0.00(+0.00%)
Apr 04, 2023 0.0650 0.0650 0.0650 0.0650 256,050 +0.00(+0.00%)
Apr 03, 2023 0.0700 0.0700 0.0650 0.0650 492,000 +0.00(+0.00%)
Mar 31, 2023 0.0650 0.0650 0.0600 0.0650 83,604 +0.00(+0.00%)
Mar 30, 2023 0.0650 0.0650 0.0650 0.0650 413,800 -0.01(-7.14%)
Mar 29, 2023 0.0750 0.0750 0.0700 0.0700 383,012 -0.00(-6.67%)
Mar 28, 2023 0.0750 0.0750 0.0750 0.0750 66,820 +0.00(+0.00%)
Mar 27, 2023 0.0700 0.0750 0.0700 0.0750 111,900 +0.00(+7.14%)
Mar 24, 2023 0.0650 0.0700 0.0650 0.0700 161,954 +0.01(+7.69%)
Mar 23, 2023 0.0600 0.0650 0.0600 0.0650 12,000 -0.01(-7.14%)
Mar 22, 2023 0.0700 0.0700 0.0650 0.0700 87,400 +0.01(+7.69%)
Mar 21, 2023 0.0700 0.0700 0.0650 0.0650 15,170 -0.01(-7.14%)
Mar 20, 2023 0.0700 0.0750 0.0700 0.0700 44,200 +0.01(+7.69%)
Mar 17, 2023 0.0650 0.0650 0.0600 0.0650 288,851 +0.00(+0.00%)
Mar 16, 2023 0.0700 0.0700 0.0650 0.0650 260,672 -0.01(-7.14%)
Mar 15, 2023 0.0700 0.0700 0.0650 0.0700 40,520 +0.01(+7.69%)
Mar 14, 2023 0.0650 0.0650 0.0650 0.0650 257,000 +0.00(+0.00%)
Mar 13, 2023 0.0700 0.0700 0.0650 0.0650 135,200 +0.00(+0.00%)
Mar 10, 2023 0.0700 0.0700 0.0650 0.0650 20,000 -0.01(-7.14%)
Mar 09, 2023 0.0700 0.0700 0.0700 0.0700 105,149 +0.01(+7.69%)
Mar 08, 2023 0.0700 0.0700 0.0650 0.0650 11,000 -0.01(-7.14%)
Mar 07, 2023 0.0650 0.0700 0.0650 0.0700 56,000 +0.00(+0.00%)
Mar 06, 2023 0.0650 0.0700 0.0650 0.0700 391,040 +0.00(+0.00%)
Mar 03, 2023 0.0700 0.0700 0.0700 0.0700 45,000 +0.00(+0.00%)
Mar 02, 2023 0.0700 0.0700 0.0650 0.0700 13,428 +0.00(+0.00%)
Mar 01, 2023 0.0750 0.0750 0.0650 0.0700 53,042 +0.00(+0.00%)
Feb 28, 2023 0.0650 0.0750 0.0650 0.0700 191,831 +0.00(+0.00%)
Feb 27, 2023 0.0700 0.0700 0.0700 0.0700 153,307 +0.00(+0.00%)
Feb 24, 2023 0.0750 0.0750 0.0650 0.0700 525,125 -0.00(-6.67%)
Feb 23, 2023 0.0750 0.0750 0.0700 0.0750 28,800 +0.00(+7.14%)
Feb 22, 2023 0.0800 0.0800 0.0700 0.0700 38,120 -0.00(-6.67%)
Feb 21, 2023 0.0750 0.0750 0.0750 0.0750 202,079 +0.00(+0.00%)
Feb 17, 2023 0.0750 0 +0.00(+0.00%)
Feb 16, 2023 0.0800 0.0800 0.0750 0.0750 53,150 +0.00(+0.00%)
Feb 15, 2023 0.0750 0.0800 0.0750 0.0750 8,100 -0.01(-6.25%)
Feb 14, 2023 0.0800 0.0800 0.0750 0.0800 28,100 +0.01(+6.67%)
Feb 13, 2023 0.0750 0.0750 0.0750 0.0750 2,515 +0.00(+0.00%)
Feb 10, 2023 0.0750 0.0750 0.0750 0.0750 35,605 +0.00(+0.00%)
Feb 09, 2023 0.0850 0.0850 0.0750 0.0750 55,000 +0.00(+0.00%)
Feb 08, 2023 0.0800 0.0800 0.0750 0.0750 73,014 -0.01(-6.25%)
Feb 07, 2023 0.0850 0.0850 0.0800 0.0800 4,664 +0.00(+0.00%)
Feb 06, 2023 0.0750 0.0800 0.0750 0.0800 1,002,020 +0.01(+6.67%)
Feb 03, 2023 0.0700 0.0800 0.0700 0.0750 40,610 +0.00(+0.00%)
Feb 02, 2023 0.0800 0.0800 0.0750 0.0750 306,130 +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.