FVL.TO(FVL.TO)
FVL.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $1.04 | $1.04 | $0.99 | $1.00 | 231,770 |
| 7/10/2026 | $1.06 | $1.06 | $1.02 | $1.05 | 385,401 |
| 7/9/2026 | $1.02 | $1.07 | $1.01 | $1.06 | 278,500 |
| 7/8/2026 | $0.98 | $1.01 | $0.97 | $1.01 | 554,500 |
| 7/7/2026 | $1.04 | $1.05 | $1.00 | $1.00 | 402,500 |
| 7/6/2026 | $1.09 | $1.09 | $1.03 | $1.04 | 1.26M |
| 7/3/2026 | $1.07 | $1.09 | $1.06 | $1.09 | 214,118 |
| 7/2/2026 | $0.96 | $1.07 | $0.96 | $1.04 | 916,246 |
| 6/30/2026 | $1.00 | $1.00 | $0.96 | $0.96 | 295,800 |
| 6/29/2026 | $1.01 | $1.01 | $0.95 | $0.99 | 344,117 |
| 6/26/2026 | $0.98 | $1.03 | $0.95 | $1.00 | 1.82M |
| 6/25/2026 | $0.97 | $0.97 | $0.91 | $0.94 | 1.14M |
| 6/24/2026 | $1.00 | $1.00 | $0.93 | $0.94 | 2.28M |
| 6/23/2026 | $1.03 | $1.03 | $1.00 | $1.01 | 592,119 |
| 6/22/2026 | $1.09 | $1.10 | $1.05 | $1.06 | 369,446 |
| 6/19/2026 | $1.15 | $1.15 | $1.08 | $1.08 | 337,132 |
| 6/18/2026 | $1.12 | $1.18 | $1.11 | $1.12 | 1.53M |
| 6/17/2026 | $1.13 | $1.22 | $1.09 | $1.09 | 2.13M |
| 6/16/2026 | $1.08 | $1.16 | $1.05 | $1.15 | 1.46M |
| 6/15/2026 | $1.07 | $1.11 | $1.07 | $1.08 | 410,600 |
| 6/12/2026 | $1.02 | $1.03 | $0.99 | $1.02 | 521,007 |
| 6/11/2026 | $0.98 | $1.01 | $0.94 | $1.01 | 1.44M |
| 6/10/2026 | $0.98 | $1.02 | $0.95 | $0.96 | 1.31M |
| 6/9/2026 | $1.03 | $1.07 | $0.98 | $0.98 | 1.77M |
| 6/8/2026 | $1.05 | $1.07 | $1.04 | $1.04 | 242,708 |
| 6/5/2026 | $1.10 | $1.12 | $1.01 | $1.01 | 1.99M |
| 6/4/2026 | $1.14 | $1.18 | $1.12 | $1.15 | 490,700 |
| 6/3/2026 | $1.15 | $1.17 | $1.12 | $1.13 | 394,545 |
| 6/2/2026 | $1.17 | $1.21 | $1.15 | $1.19 | 440,400 |
| 6/1/2026 | $1.15 | $1.20 | $1.12 | $1.18 | 414,800 |
| 5/29/2026 | $1.16 | $1.19 | $1.14 | $1.18 | 602,000 |
| 5/28/2026 | $1.12 | $1.15 | $1.11 | $1.14 | 273,504 |
| 5/27/2026 | $1.14 | $1.17 | $1.11 | $1.13 | 430,620 |
| 5/26/2026 | $1.09 | $1.16 | $1.09 | $1.15 | 317,824 |
| 5/25/2026 | $1.13 | $1.15 | $1.11 | $1.12 | 148,537 |
| 5/22/2026 | $1.07 | $1.11 | $1.07 | $1.08 | 384,700 |
| 5/21/2026 | $1.09 | $1.10 | $1.06 | $1.07 | 271,532 |
| 5/20/2026 | $1.06 | $1.11 | $1.03 | $1.08 | 669,747 |
| 5/19/2026 | $1.09 | $1.09 | $1.01 | $1.02 | 1.02M |
| 5/15/2026 | $1.13 | $1.14 | $1.09 | $1.09 | 408,800 |
| 5/14/2026 | $1.23 | $1.24 | $1.16 | $1.17 | 645,000 |
| 5/13/2026 | $1.28 | $1.28 | $1.22 | $1.23 | 534,343 |
| 5/12/2026 | $1.25 | $1.28 | $1.21 | $1.27 | 820,200 |
| 5/11/2026 | $1.22 | $1.25 | $1.21 | $1.22 | 495,505 |
| 5/8/2026 | $1.19 | $1.22 | $1.19 | $1.20 | 404,600 |
| 5/7/2026 | $1.17 | $1.22 | $1.15 | $1.17 | 382,100 |
| 5/6/2026 | $1.13 | $1.20 | $1.10 | $1.16 | 2.02M |
| 5/5/2026 | $1.11 | $1.12 | $1.08 | $1.09 | 372,500 |
| 5/4/2026 | $1.13 | $1.15 | $1.09 | $1.10 | 429,812 |
| 5/1/2026 | $1.15 | $1.16 | $1.12 | $1.15 | 381,500 |
| 4/30/2026 | $1.15 | $1.18 | $1.13 | $1.14 | 494,442 |
| 4/29/2026 | $1.15 | $1.17 | $1.13 | $1.14 | 546,500 |
| 4/28/2026 | $1.21 | $1.21 | $1.16 | $1.16 | 266,500 |
| 4/27/2026 | $1.20 | $1.23 | $1.18 | $1.22 | 351,938 |
| 4/24/2026 | $1.22 | $1.23 | $1.20 | $1.20 | 186,300 |
| 4/23/2026 | $1.21 | $1.22 | $1.16 | $1.20 | 268,705 |
| 4/22/2026 | $1.20 | $1.24 | $1.20 | $1.22 | 345,843 |
| 4/21/2026 | $1.28 | $1.28 | $1.19 | $1.20 | 772,000 |
| 4/20/2026 | $1.27 | $1.28 | $1.24 | $1.27 | 991,833 |
| 4/17/2026 | $1.32 | $1.35 | $1.28 | $1.29 | 305,634 |
| 4/16/2026 | $1.28 | $1.30 | $1.26 | $1.29 | 438,041 |
| 4/15/2026 | $1.27 | $1.32 | $1.25 | $1.27 | 290,348 |
| 4/14/2026 | $1.29 | $1.32 | $1.29 | $1.31 | 451,044 |