Code | Name | High | Low | Close | Volume | Change | |
FA | Fountain Asset Corp | 0.0400 | 0.0400 | 0.0400 | 10,000 | 0.0050 |  | 14.29 |  |
FAIR | Fairchild Gold Corp | 0.0400 | 0.0350 | 0.0350 | 90,000 | -0.0050 |  | 12.50 |  |
FAN | First Atlantic Nickel Corp | 0.2000 | 0.1950 | 0.1950 | 101,000 | -0.0050 |  | 2.50 |  |
FAS | First Andes Silver Ltd | 0.1150 | 0.1050 | 0.1100 | 2,538,415 | 0.0050 |  | 4.76 |  |
FBF | Fab-Form Industries Ltd | 1.340 | 1.340 | 1.340 | 100 | -0.020 |  | 1.47 |  |
FCA.UN | Firm Capital Apartment Real Estate | 4.610 | 4.610 | 4.610 | 500 | -0.170 |  | 3.56 |  |
FCI | First Canadian Graphite Inc | 0.0800 | 0.0800 | 0.0800 | 1,100 | 0.0000 |  | 0.00 |  |
FCLI | Full Circle Lithium Corp | 0.2200 | 0.2150 | 0.2150 | 4,740 | 0.0100 |  | 4.88 |  |
FDI | Findev Inc | 0.4250 | 0.4250 | 0.4250 | 5,217 | 0.0000 |  | 0.00 |  |
FDR | Founders Metals Inc | 3.900 | 3.610 | 3.610 | 99,883 | -0.290 |  | 7.44 |  |
FEO | Oceanic Iron Ore Corp | 0.3300 | 0.3100 | 0.3250 | 25,620 | -0.0100 |  | 2.99 |  |
FEX | Fjordland Exploration Inc | 0.0150 | 0.0100 | 0.0150 | 130,000 | 0.0050 |  | 50.00 |  |
FFC.P | Fife Capital Corp | 0.2300 | 0.2300 | 0.2300 | 5,000 | 0.0100 |  | 4.55 |  |
FFOX | Firefox Gold Corp | 0.0500 | 0.0450 | 0.0500 | 691,362 | 0.0050 |  | 11.11 |  |
FFU | F4 Uranium Corp. | 0.0850 | 0.0750 | 0.0850 | 225,279 | 0.0100 |  | 13.33 |  |
FG | Falcon Gold Corp | 0.0100 | 0.0100 | 0.0100 | 23,000 | 0.0000 |  | 0.00 |  |
FGCC.P | First and Goal Capital Corp | 0.0150 | 0.0150 | 0.0150 | 1,000 | 0.0000 |  | 0.00 |  |
FHR | Fiddlehead Resources Corp | 0.1450 | 0.1350 | 0.1350 | 237,000 | 0.0000 |  | 0.00 |  |
FHYD | First Hydrogen Corp | 0.6800 | 0.6600 | 0.6600 | 19,852 | -0.0400 |  | 5.71 |  |
FIN | Grit Metals Corp | 0.1150 | 0.1100 | 0.1150 | 36,000 | 0.0050 |  | 4.55 |  |
FIND | Baselode Energy Corp | 0.1100 | 0.1050 | 0.1050 | 292,791 | -0.0050 |  | 4.55 |  |
FINX | Finex Metals Ltd | 0.3250 | 0.3250 | 0.3250 | 35,223 | -0.0050 |  | 1.52 |  |
FISH | Sailfish Royalty Corp | 2.450 | 2.360 | 2.360 | 15,672 | -0.020 |  | 0.84 |  |
FKM | Fokus Mining Corp | 0.1400 | 0.1350 | 0.1350 | 356,609 | -0.0100 |  | 6.90 |  |
FL | Frontier Lithium Inc | 0.5400 | 0.5300 | 0.5300 | 19,944 | -0.0100 |  | 1.85 |  |
FLCN | Falcon Energy Materials Plc | 0.4600 | 0.4600 | 0.4600 | 2,000 | 0.0000 |  | 0.00 |  |
FLT | Volatus Aerospace Inc | 0.3750 | 0.3400 | 0.3700 | 15,351,214 | 0.0700 |  | 23.33 |  |
FMAN | Freeman Gold Corp | 0.1750 | 0.1300 | 0.1700 | 2,867,514 | 0.0350 |  | 25.93 |  |
FMAN.WT.U | Freeman Gold Corp | 0.0900 | 0.0150 | 0.0150 | 6,000 | -0.0250 |  | 62.50 |  |
FMC | Forum Energy Metals Corp | 0.0500 | 0.0500 | 0.0500 | 178,033 | 0.0000 |  | 0.00 |  |
FMM | Full Metal Minerals Ltd | 0.0300 | 0.0300 | 0.0300 | 17,500 | 0.0000 |  | 0.00 |  |
FMN | Fidelity Minerals Corp | 0.0250 | 0.0250 | 0.0250 | 90,500 | 0.0000 |  | 0.00 |  |
FMS | Focus Graphite Inc | 0.1400 | 0.1350 | 0.1350 | 16,877 | -0.0050 |  | 3.57 |  |
FMT | Fuerte Metals Corporation | 1.0100 | 1.0000 | 1.0000 | 145,403 | 0.0000 |  | 0.00 |  |
FNC | Fancamp Exploration Ltd | 0.1100 | 0.0950 | 0.1050 | 588,500 | 0.0150 |  | 16.67 |  |
FNM | First Nordic Metals Corp | 0.4250 | 0.4100 | 0.4200 | 152,426 | 0.0000 |  | 0.00 |  |
FNR | 49 North Resources Inc | 0.0200 | 0.0200 | 0.0200 | 14,400 | 0.0000 |  | 0.00 |  |
FO | Falcon Oil & Gas Ltd | 0.1300 | 0.1250 | 0.1250 | 15,500 | 0.0000 |  | 0.00 |  |
FOR | Fortune Bay Corp | 0.6600 | 0.6200 | 0.6200 | 8,465 | -0.0300 |  | 4.62 |  |
FP | Fp Newspapers Inc | 0.6300 | 0.6300 | 0.6300 | 1,000 | 0.0200 |  | 3.28 |  |
FPC | Falco Resources Ltd | 0.2450 | 0.2350 | 0.2400 | 7,379 | 0.0050 |  | 2.13 |  |
FPX | Fpx Nickel Corp | 0.2550 | 0.2550 | 0.2550 | 26,226 | 0.0000 |  | 0.00 |  |
FRAS.P | Fraser Big Sky Capital Corp | 0.0750 | 0.0650 | 0.0650 | 10,000 | -0.0350 |  | 35.00 |  |
FRED | Fredonia Mining Inc | 0.5000 | 0.5000 | 0.5000 | 600 | 0.0400 |  | 8.70 |  |
FREQ | Frequency Exchange Corp | 0.2100 | 0.2100 | 0.2100 | 6,000 | -0.0700 |  | 25.00 |  |
FRI | Freeport Resources Inc | 0.0300 | 0.0300 | 0.0300 | 27,000 | -0.0050 |  | 14.29 |  |
FRNT | Frnt Financial Inc | 0.4700 | 0.4450 | 0.4700 | 4,000 | 0.0100 |  | 2.17 |  |
FRSH | The Fresh Factory B.C Ltd. | 0.8700 | 0.8700 | 0.8700 | 1,110 | -0.0100 |  | 1.14 |  |
FTEC | Fintech Select Ltd | 0.0300 | 0.0300 | 0.0300 | 130,000 | -0.0050 |  | 14.29 |  |
FTI | Fti Foodtech International Inc | 0.2000 | 0.2000 | 0.2000 | 5,608 | 0.0200 |  | 11.11 |  |
FTJ | Fort ST James Nickel Corp | 0.0350 | 0.0350 | 0.0350 | 2,500 | -0.0050 |  | 12.50 |  |
FTRC | Futr Corp | 0.3350 | 0.3350 | 0.3350 | 18,000 | 0.0050 |  | 1.52 |  |
FTUR | Future Fuels Inc | 0.6100 | 0.5600 | 0.5900 | 490,843 | 0.0300 |  | 5.36 |  |
FTZ | Fitzroy Minerals Inc | 0.3600 | 0.3400 | 0.3600 | 259,606 | -0.0050 |  | 1.37 |  |
FUN.P | Fountainhall Capital Corp | 0.2600 | 0.2600 | 0.2600 | 5,000 | 0.0100 |  | 4.00 |  |
FUSE | Fuse Battery Metals Inc | 0.0450 | 0.0450 | 0.0450 | 4,500 | 0.0000 |  | 0.00 |  |
FUU | F3 Uranium Corp | 0.2300 | 0.2230 | 0.2250 | 601,637 | 0.0000 |  | 0.00 |  |
FV.H | Firestone Ventures Inc | 0.0650 | 0.0500 | 0.0500 | 89,554 | 0.0000 |  | 0.00 |  |
FW | Flow Capital Corp | 0.8800 | 0.8800 | 0.8800 | 12,862 | 0.0000 |  | 0.00 |  |
FWTC | Forward Water Technologies Corp | 0.0600 | 0.0500 | 0.0500 | 19,000 | -0.0100 |  | 16.67 |  |
FWZ | Fireweed Metals Corp | 2.700 | 2.610 | 2.670 | 296,364 | 0.010 |  | 0.38 |  |
FYL | Finlay Minerals Ltd | 0.0950 | 0.0950 | 0.0950 | 20,500 | -0.0050 |  | 5.00 |  |