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 (%)
Jul 31, 2023 0.0260 0.0383 0.0260 0.0383 34,090 +0.00(+10.37%)
Jul 28, 2023 0.0350 0.0350 0.0347 0.0347 2,005 -0.00(-3.34%)
Jul 27, 2023 0.0302 0.0359 0.0280 0.0359 41,606 +0.00(+7.49%)
Jul 26, 2023 0.0351 0.0356 0.0334 0.0334 34,836 -0.00(-2.34%)
Jul 25, 2023 0.0301 0.0342 0.0301 0.0342 30,560 +0.00(+12.13%)
Jul 24, 2023 0.0345 0.0345 0.0305 0.0305 4,702 -0.00(-12.86%)
Jul 21, 2023 0.0359 0.0359 0.0350 0.0350 751 -0.00(-8.85%)
Jul 20, 2023 0.0334 0.0384 0.0301 0.0384 37,500 +0.00(+14.63%)
Jul 19, 2023 0.0352 0.0352 0.0335 0.0335 17,211 -0.00(-2.33%)
Jul 18, 2023 0.0351 0.0351 0.0343 0.0343 3,433 -0.00(-2.00%)
Jul 17, 2023 0.0384 0.0384 0.0334 0.0350 4,214 -0.00(-8.85%)
Jul 14, 2023 0.0351 0.0384 0.0351 0.0384 25,386 +0.00(+1.05%)
Jul 13, 2023 0.0292 0.0380 0.0292 0.0380 14,385 -0.00(-0.78%)
Jul 12, 2023 0.0350 0.0383 0.0315 0.0383 111,669 +0.01(+17.48%)
Jul 11, 2023 0.0350 0.0350 0.0300 0.0326 76,696 +0.00(+0.31%)
Jul 10, 2023 0.0301 0.0326 0.0261 0.0325 59,305 -0.00(-2.69%)
Jul 07, 2023 0.0329 0.0350 0.0250 0.0334 178,989 -0.00(-1.76%)
Jul 06, 2023 0.0351 0.0351 0.0340 0.0340 26,300 +0.00(+1.19%)
Jul 03, 2023 0.0336 0 -0.00(-2.89%)
Jun 30, 2023 0.0335 0.0346 0.0326 0.0346 17,299 +0.00(+11.61%)
Jun 29, 2023 0.0326 0.0341 0.0310 0.0310 51,971 +0.00(+3.33%)
Jun 28, 2023 0.0326 0.0350 0.0300 0.0300 34,680 +0.00(+15.38%)
Jun 27, 2023 0.0330 0.0330 0.0260 0.0260 103,691 +0.00(+0.00%)
Jun 26, 2023 0.0342 0.0351 0.0260 0.0260 126,024 +0.00(+0.00%)
Jun 23, 2023 0.0344 0.0344 0.0260 0.0260 60,600 -0.00(-1.52%)
Jun 22, 2023 0.0260 0.0264 0.0260 0.0264 1,329 -0.00(-8.97%)
Jun 20, 2023 0.0290 115 -0.00(-6.45%)
Jun 16, 2023 0.0310 0.0310 0.0299 0.0310 3,271 -0.00(-3.13%)
Jun 15, 2023 0.0339 0.0339 0.0297 0.0320 23,415 +0.00(+2.24%)
Jun 14, 2023 0.0270 0.0313 0.0270 0.0313 40,301 +0.00(+7.19%)
Jun 13, 2023 0.0250 0.0338 0.0250 0.0292 11,815 -0.00(-7.59%)
Jun 12, 2023 0.0260 0.0375 0.0259 0.0316 16,655 +0.00(+7.85%)
Jun 09, 2023 0.0293 0.0293 0.0293 0.0293 5,772 -0.00(-7.86%)
Jun 08, 2023 0.0300 0.0318 0.0300 0.0318 1,507 +0.00(+1.27%)
Jun 07, 2023 0.0339 0.0348 0.0300 0.0314 133,446 -0.00(-1.88%)
Jun 06, 2023 0.0320 0.0320 0.0320 0.0320 4,810 -0.01(-14.44%)
Jun 05, 2023 0.0360 0.0374 0.0315 0.0374 40,352 +0.01(+18.73%)
Jun 02, 2023 0.0400 0.0400 0.0315 0.0315 1,771 -0.00(-10.26%)
Jun 01, 2023 0.0350 0.0351 0.0327 0.0351 35,233 +0.00(+11.78%)
May 31, 2023 0.0343 0.0343 0.0314 0.0314 16,157 +0.00(+0.64%)
May 30, 2023 0.0312 0.0312 0.0312 0.0312 928 -0.00(-3.70%)
May 26, 2023 0.0350 0.0379 0.0280 0.0324 206,447 -0.00(-10.00%)
May 25, 2023 0.0380 0.0380 0.0360 0.0360 3,361 -0.00(-3.23%)
May 23, 2023 0.0372 260 +0.00(+15.17%)
May 22, 2023 0.0323 0.0323 0.0323 0.0323 2,886 +0.00(+0.00%)
May 19, 2023 0.0323 0.0371 0.0323 0.0323 5,351 -0.00(-0.92%)
May 18, 2023 0.0326 0.0326 0.0326 0.0326 1,881 +0.00(+0.93%)
May 17, 2023 0.0331 0.0332 0.0323 0.0323 5,180 +0.00(+0.00%)
May 16, 2023 0.0419 0.0419 0.0323 0.0323 51,972 -0.00(-1.52%)
May 15, 2023 0.0336 0.0336 0.0328 0.0328 200 -0.00(-3.53%)
May 12, 2023 0.0380 0.0380 0.0340 0.0340 48,296 -0.00(-10.53%)
May 11, 2023 0.0380 0.0384 0.0380 0.0380 4,340 -0.00(-4.52%)
May 10, 2023 0.0386 0.0415 0.0335 0.0398 91,443 +0.00(+3.92%)
May 09, 2023 0.0361 0.0383 0.0361 0.0383 13,870 +0.00(+14.67%)
May 08, 2023 0.0367 0.0400 0.0334 0.0334 66,823 +0.00(+0.60%)
May 05, 2023 0.0350 0.0350 0.0332 0.0332 44,603 +0.00(+2.47%)
May 04, 2023 0.0350 0.0364 0.0324 0.0324 44,067 -0.00(-7.43%)
May 03, 2023 0.0360 0.0386 0.0350 0.0350 276,361 +0.00(+0.00%)
May 02, 2023 0.0380 0.0380 0.0350 0.0350 792 +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.