Fireweed Metals Corp. - FWZ.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3	3.12	3.12	3.13	3	1.19M
September 25, 2025	3.03	2.98	2.98	3.06	2.95	440,217
September 24, 2025	2.95	3.05	3.05	3.06	2.91	779,926
September 23, 2025	2.97	2.87	2.87	2.97	2.84	188,300
September 22, 2025	2.95	2.96	2.96	2.97	2.94	346,523
September 19, 2025	2.8	2.96	2.96	2.96	2.8	650,000
September 18, 2025	2.84	2.82	2.82	2.85	2.8	279,700
September 17, 2025	2.9	2.85	2.85	2.9	2.81	211,900
September 16, 2025	2.95	2.9	2.9	2.95	2.86	251,506
September 15, 2025	2.74	2.96	2.96	2.98	2.74	1.08M
September 12, 2025	2.65	2.74	2.74	2.75	2.63	908,917
September 11, 2025	2.63	2.65	2.65	2.7	2.63	213,815
September 10, 2025	2.64	2.61	2.61	2.65	2.58	93,931
September 09, 2025	2.7	2.66	2.66	2.7	2.66	180,302
September 08, 2025	2.7	2.7	2.7	2.7	2.68	300,000
September 05, 2025	2.63	2.69	2.69	2.7	2.63	275,250
September 04, 2025	2.58	2.63	2.63	2.64	2.58	238,600
September 03, 2025	2.58	2.6	2.6	2.6	2.58	362,640
September 02, 2025	2.55	2.6	2.6	2.6	2.52	376,100
August 29, 2025	2.5	2.55	2.55	2.55	2.47	620,000
August 28, 2025	2.5	2.5	2.5	2.5	2.48	272,745
August 27, 2025	2.49	2.5	2.5	2.5	2.44	557,400
August 26, 2025	2.42	2.43	2.43	2.46	2.4	54,249
August 25, 2025	2.42	2.38	2.38	2.47	2.38	149,600
August 22, 2025	2.5	2.5	2.5	2.5	2.42	93,542
August 21, 2025	2.45	2.5	2.5	2.5	2.44	94,300
August 20, 2025	2.41	2.38	2.38	2.53	2.38	212,429
August 19, 2025	2.56	2.43	2.43	2.56	2.43	166,720
August 18, 2025	2.66	2.58	2.58	2.66	2.57	178,732
August 15, 2025	2.45	2.65	2.65	2.66	2.45	303,640
August 14, 2025	2.5	2.45	2.45	2.5	2.44	89,900
August 13, 2025	2.4	2.5	2.5	2.55	2.4	287,618
August 12, 2025	2.36	2.41	2.41	2.45	2.34	142,600
August 11, 2025	2.3	2.34	2.34	2.4	2.3	311,231
August 08, 2025	2.4	2.38	2.38	2.42	2.35	225,400
August 07, 2025	2.41	2.39	2.39	2.41	2.33	89,543
August 06, 2025	2.4	2.38	2.38	2.42	2.36	129,826
August 05, 2025	2.36	2.4	2.4	2.4	2.31	401,000
August 01, 2025	2.29	2.35	2.35	2.41	2.26	154,811
July 31, 2025	2.29	2.31	2.31	2.33	2.28	80,326
July 30, 2025	2.28	2.35	2.35	2.35	2.26	207,300
July 29, 2025	2.3	2.27	2.27	2.36	2.25	131,430
July 28, 2025	2.4	2.33	2.33	2.4	2.28	160,300
July 25, 2025	2.5	2.43	2.43	2.54	2.42	138,700
July 24, 2025	2.54	2.48	2.48	2.54	2.48	154,800
July 23, 2025	2.7	2.55	2.55	2.7	2.5	194,629
July 22, 2025	2.6	2.67	2.67	2.7	2.59	170,000
July 21, 2025	2.65	2.6	2.6	2.65	2.6	82,400
July 18, 2025	2.6	2.62	2.62	2.64	2.6	101,540
July 17, 2025	2.64	2.64	2.64	2.65	2.55	125,827
July 16, 2025	2.66	2.65	2.65	2.69	2.62	126,800
July 15, 2025	2.7	2.66	2.66	2.7	2.59	135,907
July 14, 2025	2.7	2.7	2.7	2.72	2.65	189,200
July 11, 2025	2.7	2.7	2.7	2.78	2.63	213,500
July 10, 2025	2.6	2.67	2.67	2.78	2.58	764,300
July 09, 2025	2.53	2.59	2.59	2.59	2.51	111,096
July 08, 2025	2.67	2.61	2.61	2.67	2.54	193,300
July 07, 2025	2.66	2.67	2.67	2.7	2.61	296,400
July 04, 2025	2.68	2.66	2.66	2.7	2.65	163,520
July 03, 2025	2.67	2.66	2.66	2.7	2.64	217,204

Fireweed Metals Corp. (FWZ.V) TSXV