ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fireweed Metals Corp (TSV:FWZ)

2.730 +0.050 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 2.660 2.800 2.660 2.730 608,511 +0.05(+1.87%)
Dec 29, 2025 2.750 2.790 2.655 2.680 229,535 -0.05(-1.83%)
Dec 24, 2025 2.730 0 -0.02(-0.73%)
Dec 23, 2025 2.850 2.890 2.750 2.750 131,584 -0.06(-2.14%)
Dec 22, 2025 2.820 2.850 2.770 2.810 151,821 +0.03(+1.08%)
Dec 19, 2025 2.700 2.800 2.690 2.780 197,697 +0.08(+2.96%)
Dec 18, 2025 2.600 2.755 2.600 2.700 270,999 +0.11(+4.25%)
Dec 17, 2025 2.720 2.720 2.565 2.590 370,621 -0.09(-3.36%)
Dec 16, 2025 2.850 2.850 2.650 2.680 401,273 -0.12(-4.29%)
Dec 15, 2025 3.040 3.040 2.740 2.800 262,643 -0.17(-5.72%)
Dec 12, 2025 3.000 3.070 2.930 2.970 218,592 -0.08(-2.62%)
Dec 11, 2025 2.890 3.080 2.840 3.050 108,888 +0.16(+5.54%)
Dec 10, 2025 2.850 2.900 2.820 2.890 52,559 +0.04(+1.40%)
Dec 09, 2025 2.980 2.980 2.820 2.850 330,214 -0.05(-1.72%)
Dec 08, 2025 2.900 3.000 2.900 2.900 204,060 -0.02(-0.68%)
Dec 05, 2025 2.890 2.990 2.790 2.920 161,664 +0.13(+4.66%)
Dec 04, 2025 2.710 2.890 2.710 2.790 179,016 +0.04(+1.45%)
Dec 03, 2025 2.880 2.880 2.720 2.750 212,686 -0.08(-2.83%)
Dec 02, 2025 2.920 2.950 2.820 2.830 155,641 -0.15(-5.03%)
Dec 01, 2025 3.000 3.030 2.850 2.980 224,890 +0.07(+2.41%)
Nov 28, 2025 2.900 2.945 2.850 2.910 85,445 +0.07(+2.46%)
Nov 27, 2025 2.920 2.920 2.820 2.840 82,405 +0.03(+1.07%)
Nov 26, 2025 2.880 2.890 2.800 2.810 113,271 -0.01(-0.35%)
Nov 25, 2025 2.780 2.900 2.720 2.820 177,656 +0.07(+2.55%)
Nov 24, 2025 2.800 2.800 2.680 2.750 269,030 +0.09(+3.38%)
Nov 21, 2025 2.550 2.660 2.500 2.660 173,541 +0.07(+2.70%)
Nov 20, 2025 2.770 2.770 2.555 2.590 250,601 -0.13(-4.78%)
Nov 19, 2025 2.760 2.830 2.700 2.720 125,851 -0.03(-1.09%)
Nov 18, 2025 2.800 2.890 2.750 2.750 207,592 -0.10(-3.51%)
Nov 17, 2025 2.850 2.895 2.800 2.850 169,635 -0.03(-1.04%)
Nov 14, 2025 2.890 2.920 2.830 2.880 70,307 -0.02(-0.69%)
Nov 13, 2025 3.030 3.030 2.900 2.900 265,445 -0.11(-3.65%)
Nov 12, 2025 3.070 3.080 2.980 3.010 232,689 +0.02(+0.67%)
Nov 11, 2025 2.990 3.050 2.950 2.990 123,676 -0.01(-0.33%)
Nov 10, 2025 2.990 3.050 2.950 3.000 148,293 +0.12(+4.17%)
Nov 07, 2025 2.830 2.910 2.800 2.880 231,810 -0.02(-0.69%)
Nov 06, 2025 3.080 3.080 2.885 2.900 119,311 -0.03(-1.02%)
Nov 05, 2025 2.830 3.020 2.810 2.930 221,502 +0.06(+2.09%)
Nov 04, 2025 3.050 3.050 2.860 2.870 311,096 -0.18(-5.90%)
Nov 03, 2025 3.180 3.180 3.000 3.050 261,827 -0.16(-4.98%)
Oct 31, 2025 3.180 3.210 3.100 3.210 206,109 +0.06(+1.90%)
Oct 30, 2025 3.030 3.200 2.950 3.150 275,536 +0.10(+3.28%)
Oct 29, 2025 3.020 3.080 2.910 3.050 405,212 +0.13(+4.45%)
Oct 28, 2025 2.690 2.945 2.690 2.920 422,276 +0.06(+2.10%)
Oct 27, 2025 3.000 3.000 2.600 2.860 1,405,897 -0.14(-4.67%)
Oct 24, 2025 3.090 3.090 2.970 3.000 189,741 -0.04(-1.32%)
Oct 23, 2025 3.120 3.130 3.010 3.040 153,934 -0.06(-1.94%)
Oct 22, 2025 3.020 3.110 2.880 3.100 289,388 +0.08(+2.65%)
Oct 21, 2025 3.200 3.200 2.950 3.020 411,885 -0.24(-7.36%)
Oct 20, 2025 3.160 3.310 3.130 3.260 413,567 +0.15(+4.82%)
Oct 17, 2025 3.200 3.240 3.030 3.110 353,004 -0.14(-4.31%)
Oct 16, 2025 3.360 3.410 3.200 3.250 359,017 -0.15(-4.41%)
Oct 15, 2025 3.320 3.545 3.320 3.400 768,724 +0.09(+2.72%)
Oct 14, 2025 3.200 3.320 3.150 3.310 1,812,793 +0.26(+8.52%)
Oct 10, 2025 3.050 0 -0.04(-1.29%)
Oct 09, 2025 3.220 3.250 3.020 3.090 363,336 -0.18(-5.50%)
Oct 08, 2025 3.240 3.270 3.145 3.270 1,155,546 +0.14(+4.47%)
Oct 07, 2025 3.200 3.210 3.030 3.130 270,584 +0.03(+0.97%)
Oct 06, 2025 2.990 3.180 2.970 3.100 498,038 +0.17(+5.80%)
Oct 03, 2025 3.000 3.050 2.910 2.930 398,140 -0.05(-1.68%)
Oct 02, 2025 3.140 3.160 2.940 2.980 593,205 -0.15(-4.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.