Dark

FUEMF
FUERTE METALS CORP
stock OTC

Inactive

Jun 9, 2026

5.99USD+1.097%(+0.07)16,649

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-09	5.800000	5.9900	5.2900	5.990000	+1.097%	16,649	0.000%
2026-06-08	5.690000	5.9250	5.6900	5.925000	+2.155%	18,182	+1.097%
2026-06-05	6.188400	6.1884	5.5700	5.800000	-6.073%	108,223	+3.276%
2026-06-04	5.950000	6.1750	5.9500	6.175000	+6.466%	5,123	-2.996%
2026-06-03	6.120000	6.1200	5.8000	5.800000	-5.074%	28,055	+3.276%
2026-06-02	6.250000	6.2835	6.1100	6.110000	-2.292%	8,280	-1.964%
2026-06-01	6.310000	6.5500	6.1001	6.253300	-4.530%	6,603	-4.211%
2026-05-29	6.300000	6.5900	6.3000	6.550000	+3.150%	4,071	-8.550%
2026-05-28	6.150000	6.3500	6.0505	6.350000	+3.084%	27,234	-5.669%
2026-05-27	6.000000	6.4000	6.0000	6.160000	-4.489%	10,152	-2.760%
2026-05-26	6.490000	6.5000	6.4000	6.449500	-0.777%	13,446	-7.125%
2026-05-22	6.600000	6.6000	6.3500	6.500000	-3.274%	31,869	-7.846%
2026-05-21	6.600000	6.7200	6.6000	6.720000	-0.149%	3,951	-10.863%
2026-05-20	6.680000	6.8200	6.6800	6.730000	-1.275%	10,175	-10.996%
2026-05-19	6.750000	6.8169	6.7500	6.816900	-1.561%	2,823	-12.130%
2026-05-18	6.960000	6.9600	6.9250	6.925000	-0.453%	795	-13.502%
2026-05-15	7.030000	7.0300	6.8500	6.956500	-3.516%	4,436	-13.893%
2026-05-14	7.260000	7.2600	7.1500	7.210000	-0.825%	10,010	-16.921%
2026-05-13	7.330000	7.4000	7.2150	7.270000	-1.757%	46,662	-17.607%
2026-05-12	7.070000	7.4000	7.0200	7.400000	-0.671%	10,287	-19.054%
2026-05-11	7.540000	7.5400	7.2400	7.450000	-1.150%	7,443	-19.597%
2026-05-08	7.130000	7.5367	7.1300	7.536700	+10.025%	53,514	-20.522%
2026-05-07	6.934057	6.9600	6.7600	6.850000	-0.868%	20,395	-12.555%
2026-05-06	6.828000	7.0300	6.8280	6.910000	+3.134%	4,051	-13.314%
2026-05-05	6.740000	6.7400	6.7000	6.700000	-0.209%	13,600	-10.597%
2026-05-04	6.850000	6.8500	6.3000	6.714000	-3.396%	21,163	-10.783%
2026-05-01	7.950000	7.9500	6.8400	6.950000	-3.472%	7,549	-13.813%
2026-04-30	7.000000	7.2000	7.0000	7.200000	+3.627%	25,600	-16.806%
2026-04-29	7.250000	7.2500	6.8500	6.948000	-5.469%	19,953	-13.788%
2026-04-28	7.250000	7.5100	7.2500	7.350000	-0.783%	7,879	-18.503%
2026-04-27	7.340000	7.4540	7.3200	7.408000	-1.458%	16,090	-19.141%
2026-04-24	7.580000	7.6500	7.4900	7.517600	-0.823%	9,255	-20.320%
2026-04-23	7.907900	7.9079	7.5800	7.580000	-3.709%	9,010	-20.976%
2026-04-22	7.964000	7.9640	7.8720	7.872000	+3.579%	12,061	-23.908%
2026-04-21	8.040000	8.0400	7.6000	7.600000	-5.119%	26,256	-21.184%
2026-04-20	7.700000	8.1700	7.7000	8.010000	+4.026%	42,001	-25.218%
2026-04-17	7.955000	8.1200	7.5700	7.700000	-2.929%	55,642	-22.208%
2026-04-16	7.791500	7.9323	7.7100	7.932300	+5.203%	24,885	-24.486%
2026-04-15	7.680000	7.6800	7.4500	7.540000	-1.180%	33,003	-20.557%
2026-04-14	7.654000	7.8200	7.6300	7.630000	+0.660%	45,805	-21.494%
2026-04-13	7.466000	7.7200	7.4660	7.580000	+0.265%	141,617	-20.976%
2026-04-10	7.460000	7.5700	7.4600	7.560000	+4.276%	22,271	-20.767%
2026-04-09	7.850000	7.9800	7.2500	7.250000	-8.690%	37,453	-17.379%
2026-04-08	7.900000	7.9556	7.8560	7.940000	+3.117%	12,883	-24.559%
2026-04-07	7.700000	7.7350	7.4500	7.700000	+1.316%	8,365	-22.208%
2026-04-06	7.636000	7.7700	7.5400	7.600000	-0.261%	10,693	-21.184%
2026-04-02	7.500000	7.8500	7.2000	7.619900	-1.297%	12,142	-21.390%
2026-04-01	7.730000	7.7900	7.3860	7.720000	+2.049%	13,071	-22.409%
2026-03-31	7.250000	7.6900	7.1500	7.565000	+5.804%	59,192	-20.820%
2026-03-30	7.110000	7.3800	6.9600	7.150000	+2.143%	19,383	-16.224%
2026-03-27	6.900000	8.3700	6.6760	7.000000	+2.536%	89,280	-14.429%
2026-03-26	7.300000	7.3000	6.7500	6.826900	-5.392%	59,492	-12.259%
2026-03-25	7.100000	9.3800	7.0000	7.216000	+7.062%	59,021	-16.990%
2026-03-24	6.400000	7.0000	6.3800	6.740000	+1.682%	17,296	-11.128%
2026-03-23	6.520000	6.6494	6.5200	6.628500	+9.021%	24,069	-9.633%
2026-03-20	6.180000	6.1800	6.0590	6.080000	-5.296%	59,168	-1.480%
2026-03-19	6.830000	6.8300	6.4200	6.420000	-14.973%	33,051	-6.698%
2026-03-18	7.750000	7.7500	7.4500	7.550581	-3.937%	43,716	-20.668%
2026-03-17	8.045000	8.1445	7.6300	7.860000	-3.440%	42,838	-23.791%
2026-03-16	7.720000	8.1400	7.7200	8.140000	-3.210%	85,118	-26.413%
2026-03-13	8.618000	8.6180	8.1000	8.410000	-1.407%	9,423	-28.775%
2026-03-12	8.660000	8.6600	8.4300	8.530000	+2.156%	21,211	-29.777%
2026-03-11	8.498000	8.4980	8.2400	8.350000	-4.571%	18,161	-28.263%
2026-03-10	8.500000	8.8900	8.5000	8.750000	+2.941%	16,805	-31.543%
2026-03-09	8.155000	8.5000	7.8700	8.500000	+4.039%	33,353	-29.529%
2026-03-06	8.080500	8.2000	8.0805	8.170000	+5.829%	22,957	-26.683%
2026-03-05	7.560000	7.7200	7.4500	7.720000	-2.525%	10,976	-22.409%
2026-03-04	7.914000	8.5950	7.9050	7.920000	+1.931%	9,971	-24.369%
2026-03-03	7.570000	7.7700	7.5660	7.770000	-0.385%	3,433	-22.909%
2026-03-02	7.880000	7.9471	7.7828	7.800000	-0.990%	34,422	-23.205%
2026-02-27	7.302000	7.8800	7.3020	7.878000	+10.336%	10,640	-23.965%
2026-02-26	6.920000	7.1700	6.9200	7.140000	+2.734%	25,959	-16.106%
2026-02-25	6.857200	7.0220	6.8572	6.950000	+0.289%	9,923	-13.813%
2026-02-24	6.540000	6.9300	6.5000	6.930000	+5.802%	18,808	-13.564%
2026-02-23	6.800000	8.2900	6.2000	6.550000	+5.136%	65,882	-8.550%
2026-02-20	6.187500	6.2300	6.0900	6.230000	+0.989%	4,474	-3.852%
2026-02-19	6.010000	6.1690	6.0100	6.169000	-2.235%	2,735	-2.902%
2026-02-18	6.210000	6.3100	6.2090	6.310000	+2.435%	15,255	-5.071%
2026-02-17	6.100000	6.1600	5.8100	6.160000	-0.324%	1,450	-2.760%
2026-02-13	6.020000	6.1800	5.9300	6.180000	+1.215%	14,526	-3.074%
2026-02-12	6.250000	6.2900	5.8600	6.105800	-1.836%	6,670	-1.897%
2026-02-11	6.960000	6.9700	6.0500	6.220000	-10.760%	49,350	-3.698%
2026-02-10	5.657300	6.9700	5.6500	6.970000	+19.966%	30,800	-14.060%
2026-02-09	5.852000	5.8520	5.8100	5.810000	+7.593%	7,385	+3.098%
2026-02-06	5.320000	5.4000	5.3200	5.400000	+6.509%	14,475	+10.926%
2026-02-05	5.106000	5.1060	5.0700	5.070000	-4.159%	7,258	+18.146%
2026-02-04	5.360000	5.3600	5.2900	5.290000	-0.189%	1,890	+13.233%
2026-02-03	5.130000	5.3000	5.1300	5.300000	+9.959%	16,400	+13.019%
2026-02-02	4.800000	4.9400	4.7000	4.820000	-2.429%	18,457	+24.274%
2026-01-30	4.980000	5.0900	4.7400	4.940000	-8.856%	85,900	+21.255%
2026-01-29	5.880000	5.8800	5.2500	5.420000	-1.812%	5,850	+10.517%
2026-01-28	5.560000	5.6300	5.5000	5.520000	-0.719%	14,965	+8.514%
2026-01-27	5.450000	5.5600	5.4500	5.560000	+5.383%	1,800	+7.734%
2026-01-26	5.130000	5.2800	5.1300	5.276000	+5.626%	42,591	+13.533%
2026-01-23	5.140000	5.1400	4.9600	4.995000	-2.317%	7,400	+19.920%
2026-01-22	5.113500	5.1135	5.1135	5.113500	+5.695%	2,500	+17.141%
2026-01-21	5.050000	5.0500	4.8380	4.838000	+1.023%	11,400	+23.811%
2026-01-20	4.675000	4.7900	4.5200	4.789000	+1.247%	5,650	+25.078%
2026-01-16	4.700000	4.7600	4.6800	4.730000	-22.204%	23,477	+26.638%
2026-01-15	4.490000	6.0800	4.4900	6.080000	+32.174%	20,653	-1.480%
2026-01-14	4.590000	4.8600	4.5700	4.600000	+0.656%	15,000	+30.217%
2026-01-13	4.680000	4.6800	4.4610	4.570000	+0.440%	15,176	+31.072%
2026-01-12	4.550000	4.6600	4.5417	4.550000	+2.431%	72,350	+31.648%
2026-01-09	4.442000	4.4420	4.4420	4.442000	+0.271%	4,414	+34.849%
2026-01-08	4.420000	4.4700	4.3400	4.430000	+2.180%	3,100	+35.214%
2026-01-07	4.335500	4.3355	4.3355	4.335500	-2.950%	900	+38.162%
2026-01-06	4.544400	4.5700	4.4400	4.467300	+1.299%	7,100	+34.085%
2026-01-02	4.500000	4.5000	4.4100	4.410000	-4.752%	17,100	+35.828%
2025-12-31	4.210000	4.7000	4.1335	4.630000	+13.189%	59,357	+29.374%
2025-12-30	4.090500	4.0905	4.0905	4.090500	+2.007%	105	+46.437%
2025-12-29	4.050000	4.0500	4.0000	4.010000	-10.690%	16,788	+49.377%
2025-12-26	4.250000	4.7700	4.2500	4.490000	+12.250%	1,565	+33.408%
2025-12-24	4.000000	4.0000	4.0000	4.000000	+8.108%	394	+49.750%
2025-12-23	4.000000	4.0000	3.6795	3.700000	-5.128%	31,650	+61.892%
2025-12-22	4.000000	4.0500	3.7980	3.900000	+9.859%	33,150	+53.590%
2025-12-19	3.550000	3.5500	3.5500	3.550000	+16.013%	200	+68.732%
2025-12-18	3.342500	3.4000	3.0600	3.060000	-11.371%	10,650	+95.752%
2025-12-17	3.452600	3.4526	3.4526	3.452600	+9.225%	500	+73.492%
2025-12-16	3.150000	3.1610	3.1500	3.161000	-1.367%	350	+89.497%
2025-12-15	3.204800	3.2048	3.2048	3.204800	-4.483%	1,729	+86.907%
2025-12-12	3.300000	3.3785	3.1500	3.355200	-1.318%	41,000	+78.529%
2025-12-11	3.350000	3.4000	3.3500	3.400000	-9.333%	2,005	+76.176%
2025-12-10	3.750000	3.7500	3.7500	3.750000	+15.385%	1,100	+59.733%
2025-12-09	3.190000	3.2500	3.1199	3.250000	+1.070%	1,100	+84.308%
2025-12-08	3.350000	3.3500	3.1877	3.215600	-22.197%	30,000	+86.279%
2025-12-05	4.133000	4.1330	4.1330	4.133000	+16.423%	5,700	+44.931%
2025-12-04	3.550000	3.5500	3.5500	3.550000	+9.231%	11,000	+68.732%
2025-12-02	3.300000	3.3000	3.0800	3.250000	0.000%	12,340	+84.308%
2025-11-28	3.250000	3.2700	3.2500	3.250000	+1.562%	11,600	+84.308%
2025-11-26	3.200000	3.2000	3.2000	3.200000	+3.896%	5,600	+87.188%
2025-11-25	3.260000	3.2600	3.0800	3.080000	+14.074%	400	+94.481%
2025-11-21	2.700000	2.7000	2.7000	2.700000	+3.726%	5,000	+121.852%
2025-11-20	2.610000	2.6100	2.6030	2.603000	-2.509%	800	+130.119%
2025-11-19	2.850000	2.8500	2.6700	2.670000	-5.117%	3,852	+124.345%
2025-11-18	2.814000	2.8140	2.8140	2.814000	+5.909%	100	+112.864%
2025-11-17	2.672300	2.6723	2.6570	2.657000	-0.858%	350	+125.442%
2025-11-14	2.730000	2.7300	2.6800	2.680000	-2.545%	600	+123.507%
2025-11-12	2.750000	2.7500	2.7500	2.750000	+9.127%	200	+117.818%
2025-11-11	2.530000	2.5300	2.5200	2.520000	+4.128%	1,400	+137.698%
2025-11-10	2.450000	2.4525	2.4201	2.420100	+0.838%	2,176	+147.510%
2025-11-07	2.400000	2.4000	2.4000	2.400000	-5.138%	200	+149.583%
2025-11-06	2.460000	2.5300	2.4600	2.530000	+9.524%	2,700	+136.759%
2025-11-05	2.300000	2.3100	2.3000	2.310000	+7.692%	9,935	+159.307%
2025-11-04	2.145000	2.1450	2.1450	2.145000	-1.379%	1,000	+179.254%
2025-11-03	2.175000	2.1750	2.1750	2.175000	-3.333%	1,200	+175.402%
2025-10-31	2.250000	2.2500	2.2500	2.250000	+0.446%	1,500	+166.222%
2025-10-30	2.290000	2.2900	2.2400	2.240000	-1.754%	19,500	+167.411%
2025-10-29	2.280000	2.2800	2.2800	2.280000	-2.564%	1,080	+162.719%
2025-10-28	2.150000	2.3400	2.0900	2.340000	+8.837%	2,600	+155.983%
2025-10-27	2.136000	2.1539	2.1360	2.150000	-4.804%	3,050	+178.605%
2025-10-24	2.258500	2.2585	2.2585	2.258500	-3.565%	1,000	+165.220%
2025-10-23	2.350000	2.3500	2.3420	2.342000	-0.340%	3,800	+155.764%
2025-10-22	2.590000	2.5900	2.2420	2.350000	-7.843%	20,300	+154.894%
2025-10-21	2.500000	2.5500	2.2700	2.550000	+2.000%	16,220	+134.902%
2025-10-20	2.450000	2.6250	2.3950	2.500000	+6.428%	31,373	+139.600%
2025-10-17	2.700000	2.7000	2.3300	2.349000	-3.730%	12,900	+155.002%
2025-10-16	2.500000	2.5160	2.4400	2.440000	+62.667%	31,500	+145.492%
2025-10-15	2.460700	2.4799	1.5000	1.500000	-40.980%	8,250	+299.333%
2025-10-14	2.479500	2.7500	2.4795	2.541500	-12.362%	31,505	+135.688%
2025-10-13	2.620000	10.0000	2.4940	2.900000	+17.886%	1,000	+106.552%
2025-10-10	2.458500	2.5500	2.4585	2.460000	-0.778%	60,403	+143.496%
2025-10-09	2.640000	2.8000	2.4793	2.479300	-4.642%	18,400	+141.600%
2025-10-08	2.650000	2.6500	2.4988	2.600000	-0.763%	9,470	+130.385%
2025-10-07	2.620000	2.6200	2.6200	2.620000	+0.237%	1,907	+128.626%
2025-10-06	3.000000	3.0000	2.6138	2.613800	-12.873%	27,800	+129.168%
2025-10-03	2.870000	3.0100	2.8700	3.000000	0.000%	22,100	+99.667%
2025-10-01	3.000000	3.0000	3.0000	3.000000	+109.790%	8,000	+99.667%
2025-09-15	1.430000	1.4300	1.4300	1.430000	+10.853%	3,500	+318.881%
2025-09-12	1.250000	1.3000	1.2500	1.290000	-16.774%	12,450	+364.341%
2025-09-10	1.530000	1.6500	1.5300	1.550000	+10.714%	13,500	+286.452%
2025-09-09	1.400000	1.4000	1.4000	1.400000	+15.702%	250	+327.857%
2025-09-08	1.210000	1.2100	1.2100	1.210000	+32.938%	5,000	+395.041%
2025-08-26	1.000000	1.0000	0.8600	0.910200	-8.980%	50,200	+558.097%
2025-08-22	1.000000	1.0000	1.0000	1.000000	+23.457%	100	+499.000%
2025-07-21	0.810000	0.8100	0.8100	0.810000	-10.000%	1,000	+639.506%
2025-07-18	0.900000	0.9000	0.9000	0.900000	+11.111%	5,000	+565.556%
2025-07-11	0.810000	0.8100	0.8100	0.810000	+10.959%	1,000	+639.506%
2025-07-07	0.740000	0.7400	0.7300	0.730000	-4.425%	68,152	+720.548%
2025-06-27	0.763800	0.7638	0.7638	0.763800	-2.539%	100	+684.237%
2025-06-24	0.769150	0.7837	0.7527	0.783700	+4.493%	50,932	+664.323%
2025-06-20	0.750000	0.7500	0.7500	0.750000	-1.588%	19,100	+698.667%
2025-06-18	0.750000	0.7621	0.7389	0.762100	+3.196%	13,000	+685.986%
2025-06-17	0.738500	0.7385	0.7385	0.738500	+23.681%	1,000	+711.104%
2025-06-11	0.597100	0.5971	0.5971	0.597100	-0.483%	21,800	+903.182%
2025-06-09	0.580200	0.6000	0.5802	0.600000	+50.000%	10,000	+898.333%
2025-05-06	0.400000	0.4000	0.4000	0.400000	-19.984%	18,702	+1,397.500%
2025-04-23	0.499900	0.4999	0.4999	0.499900	0.000%	202	+1,098.240%

.dark-mode .X5r8GW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X5r8GW{ color: #333333; background-color: white; border: 2px solid #333333; }FUEMFFUERTE METALS CORPstock OTC

FUEMF
FUERTE METALS CORP
stock OTC