Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Foran Mining Corporation (FMCXF)

Compare
2.4500
0.0000
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.40002.46002.40002.45002.450046,600
Apr 16, 20252.43002.44002.41002.42002.4200116,800
Apr 15, 20252.39002.42002.39002.42002.420027,900
Apr 14, 20252.44002.44002.42002.43002.430050,600
Apr 11, 20252.32002.40002.29002.40002.400081,700
Apr 10, 20252.29002.30002.21002.27002.270071,000
Apr 9, 20252.05002.35002.01002.33002.3300231,500
Apr 8, 20252.19002.19002.18002.18002.180093,300
Apr 7, 20252.04002.20002.04002.12002.1200277,700
Apr 4, 20252.27002.35002.06002.11002.1100250,800
Apr 3, 20252.46002.46002.41002.41002.410017,200
Apr 2, 20252.56002.56002.48002.49002.4900100,800
Apr 1, 20252.51002.57002.51002.54002.540050,700
Mar 31, 20252.57002.59002.50002.54002.540098,100
Mar 28, 20252.65002.65002.61002.61002.610059,200
Mar 27, 20252.74002.75002.69002.70002.700044,100
Mar 26, 20252.78002.80002.75002.80002.800054,600
Mar 25, 20252.82002.89002.80002.81002.810050,600
Mar 24, 20252.78002.80002.75002.80002.8000102,600
Mar 21, 20252.82002.82002.77002.79002.7900106,800
Mar 20, 20252.88002.93002.88002.88002.8800325,200
Mar 19, 20252.90002.90002.90002.90002.900041,500
Mar 18, 20252.90002.90002.82002.82002.820079,200
Mar 17, 20252.88002.89002.87002.87002.870080,100
Mar 14, 20252.81002.81002.79002.81002.810051,600
Mar 13, 20252.71002.71002.71002.71002.710022,400
Mar 12, 20252.77002.77002.77002.77002.770020,300
Mar 11, 20252.52002.71002.52002.70002.700085,200
Mar 10, 20252.73002.73002.60002.61002.610018,000
Mar 7, 20252.90002.90002.79002.85002.850040,100
Mar 6, 20252.89002.90002.87002.87002.870032,300
Mar 5, 20252.80002.86002.76002.86002.860020,400
Mar 4, 20252.74002.77002.73002.73002.730074,100
Mar 3, 20252.80002.80002.74002.74002.740098,300
Feb 28, 20252.75002.77002.75002.76002.760056,700
Feb 27, 20252.86002.86002.78002.78002.780011,600
Feb 26, 20252.80002.80002.80002.80002.800018,300
Feb 25, 20252.78002.78002.70002.77002.770019,100
Feb 24, 20252.79002.81002.75002.79002.790031,100
Feb 21, 20252.86002.86002.77002.78002.780031,000
Feb 20, 20252.92002.96002.90002.90002.900014,800
Feb 19, 20252.87002.94002.82002.94002.940061,100
Feb 18, 20253.41003.41002.90002.91002.910075,700
Feb 14, 20252.95002.97002.93002.93002.930039,100
Feb 13, 20252.88002.95002.87002.95002.950029,800
Feb 12, 20252.88002.90002.87002.87002.870016,600
Feb 11, 20252.80002.82002.80002.82002.820032,600
Feb 10, 20252.79002.79002.76002.78002.7800163,400
Feb 7, 20252.82002.82002.71002.71002.710053,000
Feb 6, 20252.69002.70002.69002.70002.700035,700
Feb 5, 20252.69002.70002.67002.68002.680061,700
Feb 4, 20252.64002.68002.64002.68002.680042,100
Feb 3, 20252.51002.56002.51002.55002.5500116,100
Jan 31, 20252.63002.67002.58002.58002.580050,000
Jan 30, 20252.63002.65002.63002.65002.650091,500
Jan 29, 20252.61002.66002.61002.66002.660052,100
Jan 28, 20252.60002.60002.51002.51002.510087,300
Jan 27, 20252.65002.66002.61002.63002.630094,400
Jan 24, 20252.65002.73002.65002.71002.7100146,900
Jan 23, 20252.65002.65002.58002.60002.600070,800
Jan 22, 20252.74002.74002.73002.74002.740062,800
Jan 21, 20252.76002.77002.74002.74002.7400151,700
Jan 17, 20252.75002.77002.75002.76002.760030,000
Jan 16, 20252.74002.74002.74002.74002.740033,900
Jan 15, 20252.78002.78002.78002.78002.780018,400
Jan 14, 20252.78002.79002.75002.77002.770016,100
Jan 13, 20252.73002.75002.72002.75002.750044,800
Jan 10, 20252.81002.81002.71002.71002.710069,300
Jan 8, 20252.84002.84002.80002.82002.820042,400
Jan 7, 20252.83002.83002.82002.82002.820095,700
Jan 6, 20252.79002.85002.79002.85002.850063,500
Jan 3, 20252.78002.78002.75002.78002.780024,500
Jan 2, 20252.78002.80002.78002.78002.780029,800
Dec 31, 20242.68002.73002.68002.73002.730035,400
Dec 30, 20242.72002.73002.69002.71002.7100114,300
Dec 27, 20242.74002.77002.74002.74002.740038,600
Dec 26, 20242.76002.76002.76002.76002.7600-
Dec 24, 20242.77002.77002.76002.76002.76001,900
Dec 23, 20242.73002.76002.73002.76002.7600102,300
Dec 20, 20242.71002.80002.71002.77002.7700112,000
Dec 19, 20242.73002.74002.66002.74002.7400749,700
Dec 18, 20242.85002.85002.65002.67002.6700155,100
Dec 17, 20242.97002.97002.90002.90002.9000117,800
Dec 16, 20242.99003.05002.97002.98002.9800283,000
Dec 13, 20242.90002.94002.87002.93002.9300120,900
Dec 12, 20243.05003.05002.99002.99002.990024,700
Dec 11, 20243.03003.08003.01003.05003.050066,100
Dec 10, 20243.28003.28003.00003.07003.070026,600
Dec 9, 20242.99003.10002.99003.09003.0900208,000
Dec 6, 20242.94002.95002.89002.89002.8900194,600
Dec 5, 20242.95002.96002.93002.94002.940072,000
Dec 4, 20242.91002.91002.89002.89002.890022,300
Dec 3, 20242.90002.95002.90002.95002.95007,800
Dec 2, 20242.89002.89002.87002.88002.880043,100
Nov 29, 20242.95002.95002.95002.95002.9500-
Nov 27, 20242.95002.95002.95002.95002.950010,800
Nov 26, 20243.02003.03003.02003.03003.03008,200
Nov 25, 20243.03003.03003.03003.03003.030069,400
Nov 22, 20243.06003.06003.06003.06003.0600147,800
Nov 21, 20243.07003.08003.07003.08003.080026,000
Nov 20, 20243.07003.09003.07003.07003.070046,300
Nov 19, 20243.02003.08003.02003.08003.0800114,200
Nov 18, 20242.90002.94002.85002.94002.940033,700
Nov 15, 20242.90002.90002.90002.90002.9000-
Nov 14, 20242.88002.97002.88002.90002.900053,200
Nov 13, 20242.91002.91002.90002.90002.900043,100
Nov 12, 20243.01003.01002.96002.97002.970020,900
Nov 11, 20243.16003.16003.03003.03003.0300115,600
Nov 8, 20243.17003.18003.11003.17003.170027,400
Nov 7, 20243.18003.21003.18003.20003.2000146,300
Nov 6, 20243.13003.13003.00003.10003.100070,800
Nov 5, 20243.20003.22003.20003.21003.2100200,400
Nov 4, 20243.19003.19003.19003.19003.1900138,400
Nov 1, 20243.19003.19003.16003.17003.170092,300
Oct 31, 20243.21003.22003.15003.15003.1500256,100
Oct 30, 20243.27003.32003.26003.27003.270081,600
Oct 29, 20243.23003.28003.23003.28003.280092,300
Oct 28, 20243.31003.36003.31003.33003.330011,000
Oct 25, 20243.24003.31003.24003.31003.310063,100
Oct 24, 20243.16003.18003.16003.18003.180021,200
Oct 23, 20243.13003.13003.13003.13003.130038,300
Oct 22, 20243.09003.09003.09003.09003.0900-
Oct 21, 20243.09003.09003.09003.09003.090067,800
Oct 18, 20243.16003.16003.16003.16003.160066,400
Oct 17, 20243.18003.18003.16003.16003.160029,800
Oct 16, 20243.14003.14003.11003.12003.120054,600
Oct 15, 20243.16003.16003.10003.10003.100018,000
Oct 14, 20243.20003.20003.20003.20003.2000-
Oct 11, 20243.22003.22003.20003.20003.200030,500
Oct 10, 20243.08003.10003.08003.10003.100018,000
Oct 9, 20243.02003.02003.02003.02003.020017,000
Oct 8, 20243.09003.09003.02003.02003.020022,400
Oct 7, 20242.91003.13002.91003.13003.130024,500
Oct 4, 20243.07003.07003.06003.06003.060047,400
Oct 3, 20242.97002.99002.96002.99002.990030,000
Oct 2, 20243.15003.15003.10003.10003.100012,400
Oct 1, 20243.11003.11003.11003.11003.11001,900
Sep 30, 20243.12003.12003.08003.08003.080047,200
Sep 27, 20243.22003.22003.22003.22003.220059,500
Sep 26, 20243.16003.30003.16003.27003.2700122,600
Sep 25, 20243.09003.09003.06003.07003.070025,100
Sep 24, 20243.40003.40003.07003.08003.0800100,500
Sep 23, 20242.95003.04002.95002.95002.950049,800
Sep 20, 20242.90002.90002.89002.90002.90008,200
Sep 19, 20242.95002.96002.95002.96002.960032,400
Sep 18, 20242.91002.91002.91002.91002.910050,600
Sep 17, 20242.90002.91002.90002.91002.910022,100
Sep 16, 20242.90002.90002.90002.90002.900015,100
Sep 13, 20242.88002.90002.88002.90002.900015,500
Sep 12, 20242.75002.77002.75002.77002.770028,400
Sep 11, 20242.60002.60002.60002.60002.600012,700
Sep 10, 20242.63002.63002.61002.61002.610020,400
Sep 9, 20242.65002.65002.62002.62002.620037,100
Sep 6, 20242.65002.65002.54002.56002.560053,100
Sep 5, 20242.68002.68002.68002.68002.680034,700
Sep 4, 20242.82002.82002.72002.76002.760053,000
Sep 3, 20242.87002.87002.74002.74002.7400129,200
Aug 30, 20242.90002.96002.90002.96002.960069,400
Aug 29, 20242.87002.87002.87002.87002.870044,900
Aug 28, 20242.84002.84002.84002.84002.840024,100
Aug 27, 20242.88002.88002.88002.88002.88004,700
Aug 26, 20242.88002.88002.88002.88002.88001,200
Aug 23, 20242.82002.87002.82002.87002.870010,400
Aug 22, 20242.85002.85002.83002.84002.84003,400
Aug 21, 20242.86002.86002.86002.86002.86007,500
Aug 20, 20242.86002.86002.86002.86002.860017,900
Aug 19, 20242.83002.86002.83002.86002.860012,300
Aug 16, 20242.76002.78002.76002.78002.78008,200
Aug 15, 20242.70002.77002.70002.77002.770010,800
Aug 14, 20242.60002.63002.60002.63002.630068,500
Aug 13, 20242.62002.63002.61002.63002.630048,600
Aug 12, 20242.66002.68002.65002.68002.680027,800
Aug 9, 20242.57002.57002.57002.57002.570047,200
Aug 8, 20242.56002.56002.53002.53002.530032,700
Aug 7, 20242.60002.60002.50002.51002.51006,800
Aug 6, 20242.56002.56002.53002.54002.540012,100
Aug 5, 20242.53002.53002.41002.50002.50004,500
Aug 2, 20242.69002.69002.63002.65002.650042,700
Aug 1, 20242.74002.74002.72002.74002.740070,200
Jul 31, 20242.74002.74002.74002.74002.740091,500
Jul 30, 20242.75002.75002.74002.74002.740071,200
Jul 29, 20242.66002.67002.66002.67002.67005,500
Jul 26, 20242.69002.70002.69002.70002.700038,000
Jul 25, 20242.50002.52002.50002.52002.520071,400
Jul 24, 20242.62002.65002.62002.63002.630030,800
Jul 23, 20242.60002.65002.60002.65002.65007,200
Jul 22, 20242.70002.70002.66002.69002.6900175,200
Jul 19, 20242.78002.78002.75002.75002.750011,300
Jul 18, 20242.78002.78002.71002.72002.7200150,600
Jul 17, 20242.98002.98002.96002.96002.960023,200
Jul 16, 20243.02003.02002.98002.98002.980014,500
Jul 15, 20243.00003.04003.00003.03003.030023,200
Jul 12, 20242.86002.87002.86002.86002.860015,800
Jul 11, 20242.85002.85002.85002.85002.85003,100
Jul 10, 20242.85002.85002.85002.85002.85002,800
Jul 9, 20242.83002.83002.83002.83002.83001,600
Jul 8, 20243.00003.00002.84002.84002.840062,200
Jul 5, 20242.91002.93002.85002.93002.930039,900
Jul 3, 20242.86002.94002.86002.91002.91003,400
Jul 2, 20242.86002.86002.86002.86002.860056,200
Jul 1, 20242.86002.86002.86002.86002.8600-
Jun 28, 20242.82002.86002.82002.86002.860021,200
Jun 27, 20242.80002.82002.80002.82002.820017,400
Jun 26, 20242.75002.85002.75002.85002.850054,400
Jun 25, 20242.85002.85002.78002.78002.7800163,600
Jun 24, 20242.80002.80002.80002.80002.800039,300
Jun 21, 20242.79002.82002.79002.82002.8200192,800
Jun 20, 20242.82002.83002.77002.80002.8000199,000
Jun 18, 20242.68002.75002.65002.75002.750041,000
Jun 17, 20242.72002.74002.71002.72002.720027,000
Jun 14, 20242.80002.80002.80002.80002.80005,700
Jun 13, 20242.83002.88002.83002.88002.880014,000
Jun 12, 20242.85002.87002.83002.85002.850063,900
Jun 11, 20242.85002.85002.85002.85002.850012,000
Jun 10, 20243.02003.02002.92002.95002.950066,700
Jun 7, 20243.09003.09003.04003.08003.080084,400
Jun 6, 20243.06003.14003.06003.14003.140021,100
Jun 5, 20243.01003.05003.00003.00003.000052,700
Jun 4, 20243.05003.05002.87002.99002.9900163,800
Jun 3, 20243.11003.11003.05003.06003.0600100,400
May 31, 20243.12003.12003.04003.12003.1200108,100
May 30, 20243.17003.20003.17003.20003.200045,000
May 29, 20243.25003.25003.15003.21003.210066,500
May 28, 20243.29003.29003.24003.27003.270028,300
May 24, 20243.18003.20003.14003.15003.150030,800
May 23, 20243.34003.34003.15003.19003.190037,200
May 22, 20243.29003.29003.19003.21003.210028,700
May 21, 20243.36003.37003.34003.34003.340018,800
May 20, 20243.36003.36003.36003.36003.36001,000
May 17, 20243.33003.36003.30003.31003.310052,400
May 16, 20243.24003.26003.24003.26003.260021,600
May 15, 20243.21003.27003.21003.26003.260057,700
May 14, 20243.15003.18003.13003.18003.180015,600
May 13, 20243.16003.16003.09003.09003.090036,500
May 10, 20243.16003.17003.12003.14003.1400181,300
May 9, 20243.10003.18003.09003.13003.130086,100
May 8, 20243.05003.05002.99002.99002.990018,500
May 7, 20243.06003.06003.06003.06003.060010,200
May 6, 20243.09003.13003.09003.11003.110030,500
May 3, 20243.09003.09003.04003.04003.040041,600
May 2, 20243.01003.01003.00003.01003.010027,400
May 1, 20243.04003.09003.02003.06003.060011,000
Apr 30, 20243.11003.11003.06003.06003.0600475,500
Apr 29, 20243.20003.21003.20003.21003.210034,100
Apr 26, 20243.15003.22003.15003.21003.210023,700
Apr 25, 20242.99003.26002.99003.26003.2600225,400
Apr 24, 20242.96003.00002.96002.99002.990012,800
Apr 23, 20242.96002.97002.94002.94002.9400345,300
Apr 22, 20243.00003.05003.00003.02003.020096,700
Apr 19, 20243.10003.10003.05003.05003.0500518,200
Apr 18, 20243.10003.11003.07003.09003.090014,400

Related Tickers

QZMRF Quartz Mountain Resources Ltd.
0.5400
+8.00%
 
ZUUZF Zeus North America Mining Corp.
0.1525
0.00%
 
CHXMF Troilus Gold Corp.
0.3770
+2.17%
 
MGMNF Magna Mining Inc.
1.0290
-0.10%
 
SMD.V Strategic Metals Ltd.
0.1950
0.00%
 
KLDCF Kenorland Minerals Ltd.
1.1118
+1.07%
 
GPPRF Cerro de Pasco Resources Inc.
0.2030
+1.50%
 
GNG.V Golden Goliath Resources Ltd.
0.0500
0.00%
 
ROCK.V Eros Resources Corp.
0.0550
-8.33%
 
PMETF Patriot Battery Metals Inc.
1.6180
+1.13%