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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2.69	2.69	2.69	2.7	2.64	749,721
June 30, 2025	2.47	2.65	2.65	2.65	2.45	436,700
June 27, 2025	2.5	2.45	2.45	2.5	2.39	404,400
June 26, 2025	2.16	2.5	2.5	2.55	2.16	885,849
June 25, 2025	2.19	2.17	2.17	2.19	2.14	552,800
June 24, 2025	2.14	2.17	2.17	2.18	2.12	48,830
June 23, 2025	2.18	2.14	2.14	2.19	2.12	151,600
June 20, 2025	2.19	2.2	2.2	2.24	2.16	150,400
June 19, 2025	2.22	2.15	2.15	2.22	2.14	94,939
June 18, 2025	2.2	2.21	2.21	2.34	2.18	252,719
June 17, 2025	2.21	2.18	2.18	2.21	2.14	140,213
June 16, 2025	2.13	2.21	2.21	2.24	2.1	535,900
June 13, 2025	2.1	2.12	2.12	2.12	2.09	107,519
June 12, 2025	2.11	2.1	2.1	2.13	2.1	104,109
June 11, 2025	2.14	2.11	2.11	2.15	2.11	109,000
June 10, 2025	2.16	2.14	2.14	2.17	2.11	168,948
June 09, 2025	2.19	2.19	2.19	2.2	2.14	1.14M
June 06, 2025	2.31	2.22	2.22	2.31	2.13	364,214
June 05, 2025	2.35	2.3	2.3	2.37	2.26	170,400
June 04, 2025	2.3	2.35	2.35	2.36	2.19	1.56M
June 03, 2025	2.28	2.28	2.28	2.29	2.22	709,319
June 02, 2025	2.25	2.27	2.27	2.3	2.18	1.34M
May 30, 2025	2.08	2.17	2.17	2.17	2.04	669,000
May 29, 2025	2.08	2.07	2.07	2.08	2.03	104,500
May 28, 2025	2.05	2.08	2.08	2.08	2.02	511,600
May 27, 2025	1.98	2	2	2.05	1.96	454,149
May 26, 2025	2.08	2	2	2.08	1.99	143,802
May 23, 2025	2.02	2.04	2.04	2.08	2.02	180,900

Fireweed Metals Corp. (FWZ.V) TSXV