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

Fuse Battery Metals Inc (OP: FUSEF )

0.0127 +0.0016 (+14.41%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 31, 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 (%)
Dec 31, 2020 0.0282 0.0282 0.0282 130,383 -0.00(-2.76%)
Dec 30, 2020 0.0263 0.0316 0.0263 0.0290 130,383 -0.00(-8.23%)
Dec 29, 2020 0.0300 0.0319 0.0229 0.0316 277,220 -0.00(-13.42%)
Dec 28, 2020 0.0327 0.0365 0.0300 0.0365 424,612 +0.01(+21.67%)
Dec 24, 2020 0.0225 0.0318 0.0225 0.0300 105,600 +0.00(+14.07%)
Dec 23, 2020 0.0225 0.0310 0.0225 0.0263 480,524 +0.00(+5.20%)
Dec 22, 2020 0.0250 0.0280 0.0250 0.0250 237,202 -0.00(-11.97%)
Dec 21, 2020 0.0224 0.0285 0.0224 0.0284 100,065 +0.00(+0.00%)
Dec 18, 2020 0.0259 0.0284 0.0230 0.0284 217,100 +0.00(+6.37%)
Dec 17, 2020 0.0240 0.0285 0.0236 0.0267 213,688 +0.00(+16.09%)
Dec 16, 2020 0.0196 0.0240 0.0196 0.0230 84,794 +0.00(+16.75%)
Dec 15, 2020 0.0194 0.0219 0.0194 0.0197 138,524 +0.00(+2.60%)
Dec 14, 2020 0.0236 0.0240 0.0192 0.0192 50,252 -0.00(-14.67%)
Dec 11, 2020 0.0234 0.0236 0.0225 0.0225 87,900 -0.00(-3.85%)
Dec 10, 2020 0.0196 0.0236 0.0196 0.0234 41,179 +0.00(+0.00%)
Dec 09, 2020 0.0237 0.0237 0.0193 0.0234 61,612 -0.00(-1.27%)
Dec 08, 2020 0.0200 0.0238 0.0200 0.0237 103,808 +0.00(+1.28%)
Dec 07, 2020 0.0242 0.0242 0.0193 0.0234 81,810 +0.00(+17.00%)
Dec 04, 2020 0.0211 0.0235 0.0193 0.0200 181,400 -0.00(-4.76%)
Dec 03, 2020 0.0210 0.0239 0.0201 0.0210 115,844 +0.00(+4.48%)
Dec 02, 2020 0.0201 0.0240 0.0201 0.0201 55,665 +0.00(+0.00%)
Dec 01, 2020 0.0240 0.0240 0.0201 0.0201 85,053 -0.00(-15.55%)
Nov 30, 2020 0.0239 0.0240 0.0185 0.0238 300,394 -0.00(-0.42%)
Nov 27, 2020 0.0239 0.0239 0.0210 0.0239 406,100 +0.01(+26.46%)
Nov 25, 2020 0.0197 0.0240 0.0187 0.0189 343,400 -0.00(-4.06%)
Nov 24, 2020 0.0181 0.0238 0.0181 0.0197 66,893 -0.00(-17.57%)
Nov 23, 2020 0.0151 0.0239 0.0150 0.0239 67,084 +0.00(+0.00%)
Nov 20, 2020 0.0240 0.0244 0.0197 0.0239 4,900 -0.00(-2.45%)
Nov 19, 2020 0.0264 0.0264 0.0224 0.0245 27,600 +0.00(+7.93%)
Nov 18, 2020 0.0200 0.0250 0.0200 0.0227 69,082 +0.00(+18.23%)
Nov 17, 2020 0.0163 0.0260 0.0163 0.0192 127,043 -0.00(-19.33%)
Nov 16, 2020 0.0279 0.0296 0.0216 0.0238 66,462 +0.00(+10.19%)
Nov 13, 2020 0.0296 0.0296 0.0200 0.0216 72,700 +0.00(+8.00%)
Nov 12, 2020 0.0237 0.0238 0.0185 0.0200 129,564 -0.00(-14.89%)
Nov 11, 2020 0.0185 0.0235 0.0185 0.0235 101,665 +0.00(+9.81%)
Nov 10, 2020 0.0248 0.0250 0.0182 0.0214 210,939 +0.00(+1.42%)
Nov 09, 2020 0.0251 0.0300 0.0184 0.0211 115,342 -0.00(-14.92%)
Nov 06, 2020 0.0190 0.0249 0.0190 0.0248 53,000 +0.00(+5.08%)
Nov 05, 2020 0.0300 0.0300 0.0191 0.0236 104,862 -0.00(-0.84%)
Nov 04, 2020 0.0191 0.0239 0.0191 0.0238 36,266 +0.00(+13.33%)
Nov 03, 2020 0.0217 0.0217 0.0189 0.0210 53,949 -0.00(-6.67%)
Nov 02, 2020 0.0240 0.0245 0.0188 0.0225 27,503 -0.00(-2.60%)
Oct 30, 2020 0.0201 0.0231 0.0186 0.0231 52,300 +0.00(+6.94%)
Oct 29, 2020 0.0243 0.0243 0.0200 0.0216 93,510 -0.00(-3.14%)
Oct 28, 2020 0.0250 0.0263 0.0200 0.0223 45,666 +0.00(+11.50%)
Oct 27, 2020 0.0225 0.0247 0.0186 0.0200 230,504 -0.00(-11.89%)
Oct 26, 2020 0.0230 0.0249 0.0227 0.0227 17,300 -0.00(-2.16%)
Oct 23, 2020 0.0275 0.0275 0.0230 0.0232 641,500 -0.00(-5.31%)
Oct 22, 2020 0.0268 0.0287 0.0237 0.0245 89,704 +0.00(+0.00%)
Oct 21, 2020 0.0293 0.0293 0.0218 0.0245 180,588 -0.00(-2.39%)
Oct 20, 2020 0.0247 0.0255 0.0225 0.0251 64,269 +0.00(+1.62%)
Oct 19, 2020 0.0225 0.0260 0.0225 0.0247 61,567 -0.00(-7.49%)
Oct 16, 2020 0.0269 0.0269 0.0220 0.0267 141,100 +0.00(+21.36%)
Oct 15, 2020 0.0269 0.0269 0.0220 0.0220 157,552 +0.00(+0.00%)
Oct 14, 2020 0.0277 0.0277 0.0218 0.0220 189,654 -0.00(-12.00%)
Oct 13, 2020 0.0230 0.0250 0.0230 0.0250 9,776 +0.00(+0.81%)
Oct 12, 2020 0.0217 0.0270 0.0217 0.0248 39,459 -0.00(-9.16%)
Oct 09, 2020 0.0234 0.0277 0.0220 0.0273 320,200 -0.00(-2.15%)
Oct 08, 2020 0.0275 0.0279 0.0220 0.0279 138,105 +0.00(+10.71%)
Oct 07, 2020 0.0241 0.0283 0.0220 0.0252 78,651 +0.00(+0.80%)
Oct 06, 2020 0.0220 0.0276 0.0220 0.0250 107,159 +0.00(+7.30%)
Oct 05, 2020 0.0220 0.0244 0.0220 0.0233 282,832 +0.00(+3.10%)
Oct 02, 2020 0.0275 0.0275 0.0210 0.0226 38,400 -0.00(-7.38%)
Oct 01, 2020 0.0230 0.0244 0.0220 0.0244 265,768 -0.00(-2.40%)
Sep 30, 2020 0.0254 0.0282 0.0225 0.0250 359,374 -0.00(-5.66%)
Sep 29, 2020 0.0222 0.0302 0.0222 0.0265 126,179 +0.00(+0.76%)
Sep 28, 2020 0.0269 0.0269 0.0226 0.0263 343,672 -0.00(-0.75%)
Sep 25, 2020 0.0191 0.0269 0.0191 0.0265 312,300 +0.00(+8.61%)
Sep 24, 2020 0.0242 0.0282 0.0214 0.0244 519,781 +0.00(+2.95%)
Sep 23, 2020 0.0306 0.0306 0.0215 0.0237 868,557 -0.00(-17.13%)
Sep 22, 2020 0.0339 0.0348 0.0256 0.0286 451,468 -0.00(-4.35%)
Sep 21, 2020 0.0308 0.0347 0.0254 0.0299 273,598 +0.00(+3.46%)
Sep 18, 2020 0.0385 0.0385 0.0285 0.0289 411,400 -0.00(-10.53%)
Sep 17, 2020 0.0310 0.0388 0.0300 0.0323 961,161 -0.01(-13.87%)
Sep 16, 2020 0.0582 0.0582 0.0329 0.0375 1,975,509 -0.02(-28.84%)
Sep 15, 2020 0.0580 0.0580 0.0511 0.0527 858,367 -0.00(-3.48%)
Sep 14, 2020 0.0438 0.0565 0.0438 0.0546 205,659 +0.00(+5.20%)
Sep 11, 2020 0.0560 0.0560 0.0494 0.0519 30,200 -0.00(-0.95%)
Sep 10, 2020 0.0505 0.0545 0.0476 0.0524 105,297 +0.00(+4.80%)
Sep 09, 2020 0.0528 0.0560 0.0500 0.0500 26,082 -0.00(-1.57%)
Sep 08, 2020 0.0525 0.0530 0.0495 0.0508 51,759 +0.00(+2.21%)
Sep 04, 2020 0.0497 0.0525 0.0497 0.0497 102,500 +0.00(+0.61%)
Sep 03, 2020 0.0531 0.0531 0.0494 0.0494 43,467 -0.00(-3.14%)
Sep 02, 2020 0.0467 0.0530 0.0467 0.0510 54,158 +0.00(+9.21%)
Sep 01, 2020 0.0464 0.0550 0.0464 0.0467 421,104 -0.00(-5.08%)
Aug 31, 2020 0.0496 0.0529 0.0465 0.0492 218,924 -0.00(-6.64%)
Aug 28, 2020 0.0445 0.0532 0.0445 0.0527 194,900 +0.00(+5.40%)
Aug 27, 2020 0.0500 0.0540 0.0500 0.0500 258,243 -0.00(-4.76%)
Aug 26, 2020 0.0599 0.0599 0.0490 0.0525 100,445 -0.00(-4.55%)
Aug 25, 2020 0.0534 0.0620 0.0502 0.0550 353,615 +0.00(+1.85%)
Aug 24, 2020 0.0619 0.0620 0.0540 0.0540 861,509 -0.00(-8.16%)
Aug 21, 2020 0.0590 0.0590 0.0529 0.0588 113,500 +0.00(+0.68%)
Aug 20, 2020 0.0682 0.0682 0.0525 0.0584 1,566,897 -0.00(-3.47%)
Aug 19, 2020 0.0655 0.0660 0.0565 0.0605 586,933 -0.01(-7.91%)
Aug 18, 2020 0.0697 0.0697 0.0560 0.0657 970,490 +0.00(+7.70%)
Aug 17, 2020 0.0610 0.0644 0.0610 0.0610 62,612 -0.00(-2.87%)
Aug 14, 2020 0.0602 0.0660 0.0591 0.0628 248,900 +0.00(+4.67%)
Aug 13, 2020 0.0635 0.0635 0.0590 0.0600 193,725 -0.00(-2.44%)
Aug 12, 2020 0.0540 0.0679 0.0540 0.0615 391,069 -0.00(-3.91%)
Aug 11, 2020 0.0674 0.0708 0.0601 0.0640 114,322 +0.00(+0.47%)
Aug 10, 2020 0.0600 0.0680 0.0600 0.0637 205,300 +0.00(+1.11%)
Aug 07, 2020 0.0626 0.0708 0.0625 0.0630 266,600 -0.01(-8.70%)
Aug 06, 2020 0.0626 0.0717 0.0626 0.0690 163,814 +0.00(+3.60%)
Aug 05, 2020 0.0690 0.0719 0.0640 0.0666 272,822 -0.00(-3.06%)
Aug 04, 2020 0.0635 0.0720 0.0627 0.0687 546,013 -0.00(-4.58%)
Aug 03, 2020 0.0691 0.0740 0.0655 0.0720 260,294 +0.01(+9.59%)
Jul 31, 2020 0.0758 0.0790 0.0650 0.0657 366,500 -0.01(-7.07%)
Jul 30, 2020 0.0760 0.0760 0.0650 0.0707 277,516 +0.00(+1.00%)
Jul 29, 2020 0.0700 0.0798 0.0678 0.0700 478,429 -0.00(-1.13%)
Jul 28, 2020 0.0759 0.0880 0.0708 0.0708 1,687,743 +0.00(+1.14%)
Jul 27, 2020 0.0600 0.0723 0.0600 0.0700 808,598 +0.01(+10.94%)
Jul 24, 2020 0.0720 0.0720 0.0583 0.0631 226,900 -0.00(-6.52%)
Jul 23, 2020 0.0650 0.0675 0.0623 0.0675 318,767 +0.00(+0.45%)
Jul 22, 2020 0.0699 0.0700 0.0618 0.0672 443,568 +0.00(+1.66%)
Jul 21, 2020 0.0679 0.0679 0.0600 0.0661 419,430 +0.00(+1.69%)
Jul 20, 2020 0.0670 0.0698 0.0600 0.0650 477,701 +0.01(+12.46%)
Jul 17, 2020 0.0613 0.0669 0.0578 0.0578 533,800 -0.01(-16.59%)
Jul 16, 2020 0.0650 0.0708 0.0617 0.0693 279,955 +0.00(+1.02%)
Jul 15, 2020 0.0787 0.0800 0.0614 0.0686 382,552 -0.00(-2.00%)
Jul 14, 2020 0.0715 0.0715 0.0611 0.0700 181,642 +0.00(+0.00%)
Jul 13, 2020 0.0700 0.0723 0.0620 0.0700 720,960 -0.00(-1.27%)
Jul 10, 2020 0.0690 0.0720 0.0600 0.0709 754,100 +0.00(+5.19%)
Jul 09, 2020 0.0776 0.0776 0.0610 0.0674 452,728 -0.00(-4.40%)
Jul 08, 2020 0.0540 0.0710 0.0533 0.0705 809,166 +0.02(+30.56%)
Jul 07, 2020 0.0592 0.0600 0.0512 0.0540 334,665 -0.01(-9.09%)
Jul 06, 2020 0.0500 0.0630 0.0500 0.0594 220,333 +0.00(+4.21%)
Jul 02, 2020 0.0640 0.0640 0.0550 0.0570 287,100 -0.00(-5.00%)
Jul 01, 2020 0.0574 0.0649 0.0500 0.0600 104,771 -0.00(-3.07%)
Jun 30, 2020 0.0660 0.0725 0.0550 0.0619 1,081,301 -0.01(-14.03%)
Jun 29, 2020 0.0720 0.0850 0.0650 0.0720 351,288 -0.01(-9.77%)
Jun 26, 2020 0.0920 0.0920 0.0680 0.0798 1,263,000 -0.01(-7.21%)
Jun 25, 2020 0.0970 0.1042 0.0795 0.0860 1,914,080 -0.00(-1.71%)
Jun 24, 2020 0.0627 0.1033 0.0610 0.0875 1,408,884 +0.02(+34.00%)
Jun 23, 2020 0.0593 0.0700 0.0592 0.0653 498,677 +0.01(+10.30%)
Jun 22, 2020 0.0550 0.0640 0.0529 0.0592 158,018 +0.01(+13.19%)
Jun 19, 2020 0.0516 0.0552 0.0478 0.0523 47,700 -0.00(-7.27%)
Jun 18, 2020 0.0552 0.0564 0.0497 0.0564 22,507 +0.01(+13.71%)
Jun 17, 2020 0.0514 0.0571 0.0420 0.0496 197,550 -0.01(-10.79%)
Jun 16, 2020 0.0560 0.0602 0.0470 0.0556 35,973 -0.03(-34.28%)
Jun 15, 2020 0.0882 0.0917 0.0846 0.0846 25,270 -0.01(-14.55%)
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.