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

Fuse Battery Metals Inc (OP: FUSEF )

0.0116 +0.0002 (+1.75%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Feb 28, 2023 0.0513 0.0513 0.0513 0.0513 320 -0.00(-2.10%)
Feb 27, 2023 0.0468 0.0532 0.0468 0.0524 47,725 -0.00(-0.57%)
Feb 24, 2023 0.0529 0.0529 0.0490 0.0527 13,900 +0.00(+7.55%)
Feb 23, 2023 0.0490 0.0565 0.0490 0.0490 26,832 -0.00(-4.67%)
Feb 22, 2023 0.0567 0.0567 0.0514 0.0514 31,107 +0.00(+0.59%)
Feb 21, 2023 0.0567 0.0567 0.0490 0.0511 49,228 -0.01(-9.88%)
Feb 17, 2023 0.0567 0.0567 0.0513 0.0567 22,535 +0.00(+0.71%)
Feb 16, 2023 0.0528 0.0567 0.0514 0.0563 33,465 -0.00(-0.53%)
Feb 15, 2023 0.0500 0.0567 0.0500 0.0566 109,105 +0.00(+5.99%)
Feb 14, 2023 0.0488 0.0567 0.0470 0.0534 25,146 +0.01(+13.62%)
Feb 13, 2023 0.0470 0.0470 0.0470 0.0470 9,035 -0.00(-6.00%)
Feb 10, 2023 0.0524 0.0570 0.0500 0.0500 44,434 -0.00(-4.58%)
Feb 09, 2023 0.0560 0.0566 0.0524 0.0524 23,672 -0.00(-6.43%)
Feb 08, 2023 0.0521 0.0561 0.0521 0.0560 17,327 +0.01(+12.00%)
Feb 07, 2023 0.0500 0.0539 0.0500 0.0500 101,495 -0.01(-9.91%)
Feb 06, 2023 0.0522 0.0570 0.0501 0.0555 408,170 +0.01(+11.00%)
Feb 03, 2023 0.0550 0.0555 0.0485 0.0500 99,187 +0.00(+2.46%)
Feb 02, 2023 0.0540 0.0574 0.0488 0.0488 279,445 -0.00(-3.37%)
Feb 01, 2023 0.0530 0.0530 0.0481 0.0505 21,875 -0.00(-5.25%)
Jan 31, 2023 0.0574 0.0574 0.0451 0.0533 72,835 +0.00(+0.76%)
Jan 30, 2023 0.0492 0.0531 0.0477 0.0529 96,416 +0.00(+4.55%)
Jan 27, 2023 0.0449 0.0532 0.0449 0.0506 86,923 +0.00(+1.20%)
Jan 26, 2023 0.0449 0.0504 0.0449 0.0500 712 +0.00(+0.00%)
Jan 25, 2023 0.0473 0.0510 0.0473 0.0500 26,299 +0.00(+0.00%)
Jan 24, 2023 0.0500 0.0500 0.0447 0.0500 200,718 +0.00(+4.17%)
Jan 23, 2023 0.0500 0.0500 0.0447 0.0480 120,813 +0.00(+6.67%)
Jan 20, 2023 0.0450 0.0499 0.0449 0.0450 67,430 +0.00(+0.00%)
Jan 19, 2023 0.0450 0.0450 0.0450 0.0450 3,275 -0.01(-10.00%)
Jan 18, 2023 0.0500 0.0500 0.0470 0.0500 82,841 +0.00(+8.46%)
Jan 17, 2023 0.0461 0.0461 0.0450 0.0461 25,585 +0.00(+2.44%)
Jan 13, 2023 0.0481 0.0517 0.0450 0.0450 45,520 -0.00(-2.81%)
Jan 12, 2023 0.0448 0.0491 0.0435 0.0463 102,338 +0.00(+0.87%)
Jan 11, 2023 0.0418 0.0482 0.0418 0.0459 60,875 -0.00(-4.37%)
Jan 10, 2023 0.0470 0.0490 0.0465 0.0480 95,021 -0.00(-3.03%)
Jan 09, 2023 0.0570 0.0570 0.0470 0.0495 16,329 +0.00(+6.45%)
Jan 06, 2023 0.0443 0.0479 0.0443 0.0465 37,201 +0.00(+0.22%)
Jan 05, 2023 0.0460 0.0474 0.0460 0.0464 9,694 -0.00(-1.28%)
Jan 04, 2023 0.0470 0.0475 0.0470 0.0470 100,305 +0.00(+0.43%)
Jan 03, 2023 0.0470 0.0480 0.0468 0.0468 103,613 +0.00(+4.00%)
Dec 30, 2022 0.0450 0.0470 0.0450 0.0450 115,129 -0.00(-3.43%)
Dec 29, 2022 0.0450 0.0470 0.0450 0.0466 14,000 -0.00(-6.80%)
Dec 28, 2022 0.0503 0.0503 0.0450 0.0500 123,163 -0.00(-7.92%)
Dec 27, 2022 0.0428 0.0543 0.0428 0.0543 126,936 +0.01(+13.12%)
Dec 22, 2022 0.0480 1 -0.00(-4.00%)
Dec 21, 2022 0.0560 0.0560 0.0500 0.0500 56,525 -0.00(-2.53%)
Dec 20, 2022 0.0508 0.0515 0.0500 0.0513 27,891 -0.00(-4.29%)
Dec 19, 2022 0.0567 0.0596 0.0536 0.0536 56,143 -0.00(-2.37%)
Dec 16, 2022 0.0606 0.0606 0.0500 0.0549 58,427 -0.01(-13.13%)
Dec 15, 2022 0.0577 0.0632 0.0546 0.0632 36,200 +0.00(+0.64%)
Dec 14, 2022 0.0627 0.0628 0.0565 0.0628 25,520 +0.00(+2.95%)
Dec 13, 2022 0.0650 0.0650 0.0587 0.0610 12,875 +0.00(+3.74%)
Dec 12, 2022 0.0672 0.0672 0.0588 0.0588 38,530 +0.00(+0.00%)
Dec 09, 2022 0.0560 0.0588 0.0507 0.0588 66,244 +0.00(+8.69%)
Dec 08, 2022 0.0494 0.0569 0.0427 0.0541 102,912 +0.00(+8.20%)
Dec 07, 2022 0.0510 0.0510 0.0500 0.0500 40,620 -0.00(-0.99%)
Dec 06, 2022 0.0501 0.0519 0.0500 0.0505 12,807 +0.00(+1.00%)
Dec 05, 2022 0.0470 0.0520 0.0470 0.0500 57,799 -0.00(-4.03%)
Dec 02, 2022 0.0550 0.0568 0.0450 0.0521 158,655 -0.00(-3.52%)
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.