NasdaqCM - Delayed Quote USD

Foremost Clean Energy Ltd. (FMST)

Compare
1.5300 +0.0500 (+3.38%)
At close: December 13 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 1.4900 1.5500 1.4600 1.5300 1.5300 2,824
Dec 12, 2024 1.4200 1.5100 1.4080 1.5050 1.5050 15,700
Dec 11, 2024 1.4100 1.4910 1.3300 1.4400 1.4400 24,100
Dec 10, 2024 1.4900 1.5370 1.4000 1.4400 1.4400 12,700
Dec 9, 2024 1.5000 1.6900 1.3700 1.4850 1.4850 25,800
Dec 6, 2024 1.3800 1.5900 1.3210 1.4500 1.4500 66,400
Dec 5, 2024 1.4660 1.4900 1.3190 1.4500 1.4500 38,100
Dec 4, 2024 1.4360 1.5160 1.3600 1.4800 1.4800 8,400
Dec 3, 2024 1.4000 1.5190 1.4000 1.5190 1.5190 5,200
Dec 2, 2024 1.6000 1.6000 1.3700 1.3700 1.3700 44,300
Nov 29, 2024 1.5700 1.6000 1.5010 1.5500 1.5500 17,500
Nov 27, 2024 1.5100 1.6900 1.4700 1.6000 1.6000 46,400
Nov 26, 2024 1.4700 1.6800 1.3300 1.5400 1.5400 78,500
Nov 25, 2024 1.5400 1.5500 1.4000 1.4600 1.4600 12,800
Nov 22, 2024 1.6300 1.7910 1.3500 1.4800 1.4800 71,200
Nov 21, 2024 1.8000 1.8700 1.6500 1.6700 1.6700 12,400
Nov 20, 2024 1.8300 1.9280 1.7500 1.8000 1.8000 15,800
Nov 19, 2024 1.8700 1.9900 1.8100 1.9290 1.9290 7,800
Nov 18, 2024 1.8400 1.9500 1.7600 1.7670 1.7670 14,300
Nov 15, 2024 2.0000 2.0980 1.9000 1.9500 1.9500 10,200
Nov 14, 2024 1.9600 2.1900 1.9500 1.9800 1.9800 23,900
Nov 13, 2024 2.0000 2.1000 1.9400 2.0200 2.0200 10,300
Nov 12, 2024 2.1600 2.2480 2.0300 2.0510 2.0510 8,900
Nov 11, 2024 2.0800 2.1800 2.0800 2.1650 2.1650 2,100
Nov 8, 2024 2.1100 2.1700 2.0400 2.0800 2.0800 12,400
Nov 7, 2024 2.1600 2.1900 2.1200 2.1200 2.1200 6,200
Nov 6, 2024 2.1300 2.3100 2.1300 2.2160 2.2160 5,700
Nov 5, 2024 2.2600 2.2600 2.0500 2.1370 2.1370 11,500
Nov 4, 2024 2.3510 2.3510 2.1290 2.1290 2.1290 5,500
Nov 1, 2024 2.2200 2.4000 2.1100 2.1200 2.1200 22,500
Oct 31, 2024 2.3200 2.3580 2.1400 2.3200 2.3200 14,800
Oct 30, 2024 2.5700 2.5700 2.3000 2.3000 2.3000 24,100
Oct 29, 2024 2.4600 2.6520 2.3530 2.4700 2.4700 9,100
Oct 28, 2024 2.3110 2.4000 2.3110 2.3900 2.3900 2,400
Oct 25, 2024 2.2700 2.5800 2.1010 2.3000 2.3000 76,600
Oct 24, 2024 2.4100 2.5300 2.3700 2.4000 2.4000 8,400
Oct 23, 2024 2.5000 2.6400 2.4400 2.4400 2.4400 17,600
Oct 22, 2024 2.7500 2.8000 2.5700 2.5700 2.5700 8,400
Oct 21, 2024 2.6600 2.8500 2.6600 2.7200 2.7200 6,800
Oct 18, 2024 2.7100 2.7200 2.5900 2.6600 2.6600 8,700
Oct 17, 2024 2.7920 2.8000 2.6000 2.7100 2.7100 7,700
Oct 16, 2024 2.4200 2.8500 2.4200 2.7200 2.7200 28,600
Oct 15, 2024 2.4500 2.4500 2.3700 2.3700 2.3700 7,600
Oct 14, 2024 2.4500 2.5000 2.4000 2.4500 2.4500 3,400
Oct 11, 2024 2.3800 2.4920 2.3800 2.4900 2.4900 6,600
Oct 10, 2024 2.5500 2.6490 2.4100 2.4900 2.4900 14,500
Oct 9, 2024 2.5900 2.7200 2.5000 2.5700 2.5700 9,800
Oct 8, 2024 2.6100 2.7870 2.4700 2.6100 2.6100 16,900
Oct 7, 2024 2.7600 2.8650 2.6500 2.7860 2.7860 9,900
Oct 4, 2024 2.6700 2.8700 2.6480 2.8300 2.8300 5,000
Oct 3, 2024 2.7400 2.9500 2.6500 2.7730 2.7730 12,700
Oct 2, 2024 2.8400 2.8400 2.7000 2.7200 2.7200 4,000
Oct 1, 2024 3.0400 3.0400 2.7650 2.8100 2.8100 2,700
Sep 30, 2024 2.8880 2.9400 2.7500 2.8500 2.8500 11,100
Sep 27, 2024 3.0000 3.0000 2.7100 2.8400 2.8400 10,100
Sep 26, 2024 2.9900 3.0180 2.8200 2.9200 2.9200 2,500
Sep 25, 2024 3.0240 3.1100 2.9010 3.0370 3.0370 7,000
Sep 24, 2024 3.1900 3.2900 2.9600 3.0900 3.0900 20,100
Sep 23, 2024 3.0900 3.1900 2.9800 3.1400 3.1400 8,000
Sep 20, 2024 3.1770 3.1770 2.9330 3.0920 3.0920 1,300
Sep 19, 2024 2.9110 3.1150 2.9100 3.1100 3.1100 3,800
Sep 18, 2024 3.0800 3.0800 2.9500 3.0700 3.0700 4,200
Sep 17, 2024 3.0900 3.0900 3.0150 3.0800 3.0800 1,900
Sep 16, 2024 3.0200 3.1000 2.9810 3.0000 3.0000 1,900
Sep 13, 2024 2.9280 3.0200 2.8800 3.0200 3.0200 3,300
Sep 12, 2024 3.0100 3.0900 2.8200 2.9700 2.9700 2,400
Sep 11, 2024 3.1600 3.1800 2.9900 3.0300 3.0300 19,800
Sep 10, 2024 3.0450 3.0970 3.0400 3.0900 3.0900 2,500
Sep 9, 2024 3.2100 3.2300 3.0300 3.1400 3.1400 3,000
Sep 6, 2024 3.1200 3.2540 3.1100 3.2300 3.2300 5,400
Sep 5, 2024 3.2500 3.3000 3.2000 3.2730 3.2730 8,300
Sep 4, 2024 3.1820 3.3000 3.0300 3.2800 3.2800 3,000
Sep 3, 2024 2.9800 3.2400 2.7800 3.1700 3.1700 21,000
Aug 30, 2024 2.9210 2.9500 2.8900 2.9500 2.9500 3,200
Aug 29, 2024 2.8300 2.9000 2.8240 2.8800 2.8800 1,400
Aug 28, 2024 2.7700 2.9300 2.7700 2.9250 2.9250 3,600
Aug 27, 2024 2.8000 2.9900 2.7500 2.9340 2.9340 13,800
Aug 26, 2024 2.9500 2.9500 2.8400 2.9100 2.9100 5,300
Aug 23, 2024 2.9400 2.9500 2.9300 2.9500 2.9500 5,500
Aug 22, 2024 2.9000 2.9000 2.8300 2.8900 2.8900 2,600
Aug 21, 2024 2.8000 2.9000 2.8000 2.9000 2.9000 2,000
Aug 20, 2024 2.8100 2.9300 2.7500 2.9220 2.9220 7,600
Aug 19, 2024 2.8400 2.9500 2.8000 2.9500 2.9500 5,800
Aug 16, 2024 2.6100 2.9500 2.5500 2.9450 2.9450 9,400
Aug 15, 2024 2.6800 2.7200 2.5230 2.7200 2.7200 1,400
Aug 14, 2024 2.8100 2.8200 2.5600 2.7200 2.7200 6,300
Aug 13, 2024 2.6300 2.7200 2.5700 2.6800 2.6800 4,000
Aug 12, 2024 2.5350 2.7300 2.5200 2.7300 2.7300 1,700
Aug 9, 2024 2.5200 2.7000 2.5100 2.6400 2.6400 6,100
Aug 8, 2024 2.6900 2.6900 2.5300 2.6600 2.6600 3,900
Aug 7, 2024 2.7450 2.7900 2.6000 2.7350 2.7350 6,700
Aug 6, 2024 2.3500 2.9000 2.3500 2.7000 2.7000 12,800
Aug 5, 2024 2.5300 2.7400 2.2700 2.2700 2.2700 27,700
Aug 2, 2024 2.7680 2.8900 2.7680 2.8160 2.8160 6,000
Aug 1, 2024 2.9000 2.9000 2.7800 2.8500 2.8500 2,500
Jul 31, 2024 2.9480 2.9480 2.7300 2.8900 2.8900 6,000
Jul 30, 2024 2.7400 2.8890 2.5500 2.8100 2.8100 8,500
Jul 29, 2024 2.6300 2.8700 2.6300 2.7400 2.7400 3,300
Jul 26, 2024 2.6000 2.7500 2.5450 2.7000 2.7000 11,900
Jul 25, 2024 2.7500 2.7500 2.6900 2.7500 2.7500 11,000
Jul 24, 2024 2.7000 2.8600 2.7000 2.8090 2.8090 2,500
Jul 23, 2024 2.8250 2.9000 2.7500 2.8400 2.8400 4,500
Jul 22, 2024 2.8000 2.9680 2.7900 2.8400 2.8400 9,100
Jul 19, 2024 2.9000 2.9800 2.8680 2.9100 2.9100 4,000
Jul 18, 2024 2.9300 2.9900 2.8600 2.9300 2.9300 3,900
Jul 17, 2024 2.8980 2.9920 2.8490 2.9300 2.9300 4,700
Jul 16, 2024 2.9200 3.1000 2.9070 3.0400 3.0400 20,500
Jul 15, 2024 2.9000 2.9500 2.7800 2.7900 2.7900 8,300
Jul 12, 2024 3.0100 3.0400 2.8500 2.9500 2.9500 16,400
Jul 11, 2024 3.1000 3.1000 2.9510 3.0500 3.0500 6,200
Jul 10, 2024 3.0500 3.1570 2.9400 3.0420 3.0420 12,200
Jul 9, 2024 2.9900 3.1700 2.9700 3.0500 3.0500 11,700
Jul 8, 2024 3.0500 3.2500 3.0000 3.0000 3.0000 19,400
Jul 5, 2024 3.1500 3.1500 2.9500 3.0700 3.0700 30,000
Jul 3, 2024 3.0000 3.0000 2.8300 2.9700 2.9700 12,100
Jul 2, 2024 3.0000 3.0000 2.8050 3.0000 3.0000 12,800
Jul 1, 2024 2.8500 2.9850 2.4200 2.9200 2.9200 26,400
Jun 28, 2024 2.7800 2.9500 2.7300 2.8300 2.8300 37,400
Jun 27, 2024 2.4780 2.7680 2.4200 2.7580 2.7580 58,800
Jun 26, 2024 2.3270 2.4630 2.3000 2.4200 2.4200 4,200
Jun 25, 2024 2.4700 2.4700 2.3100 2.4200 2.4200 14,700
Jun 24, 2024 2.5200 2.5200 2.3060 2.4650 2.4650 17,500
Jun 21, 2024 2.5400 2.5500 2.4500 2.4900 2.4900 7,100
Jun 20, 2024 2.5700 2.6000 2.5000 2.5900 2.5900 8,900
Jun 18, 2024 2.3230 2.7000 2.2500 2.6000 2.6000 132,900
Jun 17, 2024 2.3400 2.4400 2.1500 2.2400 2.2400 23,400
Jun 14, 2024 2.3790 2.4460 2.3700 2.3800 2.3800 6,200
Jun 13, 2024 2.4000 2.4500 2.2900 2.3400 2.3400 38,300
Jun 12, 2024 2.3200 2.4400 2.3200 2.4300 2.4300 1,800
Jun 11, 2024 2.3850 2.3850 2.2900 2.2900 2.2900 2,400
Jun 10, 2024 2.2800 2.3800 2.2800 2.3300 2.3300 5,400
Jun 7, 2024 2.3200 2.4350 2.2600 2.3400 2.3400 12,200
Jun 6, 2024 2.4300 2.4500 2.3000 2.3000 2.3000 11,600
Jun 5, 2024 2.4400 2.4800 2.4400 2.4500 2.4500 3,300
Jun 4, 2024 2.3900 2.4800 2.3800 2.3800 2.3800 24,800
Jun 3, 2024 2.3800 2.5000 2.2500 2.4400 2.4400 12,200
May 31, 2024 2.3600 2.4400 2.2500 2.3000 2.3000 4,700
May 30, 2024 2.5100 2.5500 2.2900 2.4400 2.4400 53,700
May 29, 2024 2.4900 2.5800 2.4200 2.4500 2.4500 3,900
May 28, 2024 2.6700 2.6700 2.4400 2.4600 2.4600 17,600
May 24, 2024 2.5270 2.6900 2.5200 2.5800 2.5800 12,200
May 23, 2024 2.6200 2.9170 2.5450 2.7700 2.7700 65,600
May 22, 2024 2.6600 2.7500 2.5900 2.6100 2.6100 26,800
May 21, 2024 2.7700 2.8440 2.6800 2.7800 2.7800 9,500
May 20, 2024 2.9600 3.0000 2.7100 2.7200 2.7200 25,300
May 17, 2024 2.8600 2.9900 2.7000 2.9000 2.9000 36,900
May 16, 2024 2.4500 3.0100 2.4500 2.9200 2.9200 160,000
May 15, 2024 2.5200 2.5490 2.3600 2.4000 2.4000 14,600
May 14, 2024 2.4400 2.5200 2.4400 2.5200 2.5200 2,700
May 13, 2024 2.5200 2.5200 2.4250 2.4500 2.4500 2,700
May 10, 2024 2.5200 2.6000 2.4300 2.5100 2.5100 8,300
May 9, 2024 2.6100 2.6100 2.5000 2.6000 2.6000 1,700
May 8, 2024 2.3800 2.6000 2.3800 2.5900 2.5900 21,300
May 7, 2024 2.2500 2.6200 2.2500 2.5000 2.5000 29,600
May 6, 2024 2.5700 2.6000 2.5000 2.5000 2.5000 6,900
May 3, 2024 2.6000 2.6200 2.4400 2.5400 2.5400 8,100
May 2, 2024 2.7000 2.7000 2.4400 2.5200 2.5200 4,900
May 1, 2024 2.6000 2.7000 2.6000 2.6000 2.6000 8,800
Apr 30, 2024 2.6750 2.7500 2.6000 2.6650 2.6650 4,700
Apr 29, 2024 2.6800 2.7500 2.6010 2.6800 2.6800 15,500
Apr 26, 2024 2.5300 2.6500 2.5300 2.6500 2.6500 5,000
Apr 25, 2024 2.6100 2.6100 2.5550 2.6000 2.6000 4,700
Apr 24, 2024 2.6000 2.6700 2.4900 2.6700 2.6700 18,100
Apr 23, 2024 2.4400 2.6500 2.4000 2.6500 2.6500 3,400
Apr 22, 2024 2.4700 2.4700 2.3600 2.4700 2.4700 13,300
Apr 19, 2024 2.3700 2.4600 2.2500 2.4250 2.4250 13,800
Apr 18, 2024 2.3800 2.4300 2.2000 2.3700 2.3700 25,500
Apr 17, 2024 2.4600 2.6000 2.3800 2.3800 2.3800 23,900
Apr 16, 2024 2.7100 2.7400 2.4300 2.4900 2.4900 45,000
Apr 15, 2024 2.8500 2.9530 2.7500 2.8000 2.8000 23,000
Apr 12, 2024 3.0200 3.0200 2.7800 2.8700 2.8700 76,800
Apr 11, 2024 2.9800 3.0300 2.8120 2.9000 2.9000 45,500
Apr 10, 2024 2.9300 3.0000 2.7500 2.8900 2.8900 38,000
Apr 9, 2024 2.9900 2.9900 2.8100 2.9100 2.9100 18,300
Apr 8, 2024 3.2200 3.4800 2.7500 2.8100 2.8100 186,700
Apr 5, 2024 2.7700 3.0500 2.7500 3.0500 3.0500 14,600
Apr 4, 2024 2.8300 2.8500 2.7500 2.7800 2.7800 9,200
Apr 3, 2024 2.8400 2.8500 2.7000 2.8300 2.8300 32,200
Apr 2, 2024 2.5700 2.8700 2.5000 2.7000 2.7000 46,000
Apr 1, 2024 2.4500 2.7300 2.3500 2.6800 2.6800 15,500
Mar 28, 2024 2.4700 2.4700 2.2200 2.4000 2.4000 22,200
Mar 27, 2024 2.4200 2.4500 2.2700 2.4250 2.4250 9,800
Mar 26, 2024 2.4000 2.6500 2.2400 2.3900 2.3900 23,500
Mar 25, 2024 2.4500 2.5250 2.4100 2.4100 2.4100 7,600
Mar 22, 2024 2.5000 2.5880 2.4100 2.5000 2.5000 8,800
Mar 21, 2024 2.4100 2.4900 2.3500 2.4800 2.4800 4,300
Mar 20, 2024 2.5500 2.6100 1.9850 2.4850 2.4850 57,300
Mar 19, 2024 2.6500 2.7000 2.5000 2.5900 2.5900 13,800
Mar 18, 2024 2.7600 2.8400 2.6400 2.7000 2.7000 10,700
Mar 15, 2024 2.8100 2.8100 2.6080 2.7800 2.7800 10,500
Mar 14, 2024 2.8200 2.8200 2.5900 2.7800 2.7800 12,700
Mar 13, 2024 2.7900 2.8000 2.5000 2.7910 2.7910 38,200
Mar 12, 2024 2.8000 2.9000 2.7300 2.7700 2.7700 14,300
Mar 11, 2024 2.8300 2.9200 2.6500 2.8000 2.8000 20,600
Mar 8, 2024 2.7100 2.8800 2.7100 2.8000 2.8000 18,800
Mar 7, 2024 2.9500 3.2150 2.6000 2.7800 2.7800 186,600
Mar 6, 2024 2.9200 3.1050 2.9000 3.0050 3.0050 24,900
Mar 5, 2024 3.0400 3.1090 2.9300 2.9800 2.9800 20,400
Mar 4, 2024 3.0200 3.1500 2.9700 3.0600 3.0600 45,700
Mar 1, 2024 3.1100 3.1600 2.9300 3.0000 3.0000 62,700
Feb 29, 2024 3.2200 3.4500 3.0500 3.1400 3.1400 198,900
Feb 28, 2024 3.2000 3.5000 3.0500 3.3200 3.3200 257,200
Feb 27, 2024 2.9600 3.1490 2.9120 3.0500 3.0500 106,900
Feb 26, 2024 2.8800 3.0500 2.6000 2.9550 2.9550 63,800
Feb 23, 2024 2.8300 3.0000 2.6700 2.9650 2.9650 18,600
Feb 22, 2024 3.0300 3.1600 2.4800 2.9200 2.9200 185,100
Feb 21, 2024 3.2300 3.2400 3.0400 3.0700 3.0700 47,800
Feb 20, 2024 3.1200 3.2800 3.0000 3.2800 3.2800 216,700
Feb 16, 2024 3.1500 3.1500 2.8700 3.0600 3.0600 59,500
Feb 15, 2024 3.1200 3.3500 3.0000 3.1800 3.1800 342,900
Feb 14, 2024 2.9300 3.0900 2.8500 3.0000 3.0000 36,000
Feb 13, 2024 2.9100 3.0150 2.8000 2.9800 2.9800 19,200
Feb 12, 2024 2.9000 3.1000 2.7950 3.0000 3.0000 16,600
Feb 9, 2024 2.7000 2.8500 2.4900 2.8500 2.8500 15,000
Feb 8, 2024 2.6300 2.7300 2.4800 2.6000 2.6000 6,700
Feb 7, 2024 2.4800 2.7500 2.3500 2.7500 2.7500 6,000
Feb 6, 2024 2.2200 2.4500 2.2200 2.4500 2.4500 10,500
Feb 5, 2024 2.4100 2.4190 2.2100 2.3000 2.3000 7,400
Feb 2, 2024 2.2800 2.4000 2.2110 2.3700 2.3700 4,500
Feb 1, 2024 2.2600 2.3500 2.2100 2.2100 2.2100 3,200
Jan 31, 2024 2.3600 2.3750 2.2100 2.3000 2.3000 5,600
Jan 30, 2024 2.3500 2.4500 2.2800 2.3650 2.3650 2,500
Jan 29, 2024 2.2600 2.3000 2.1600 2.2800 2.2800 4,500
Jan 26, 2024 2.3100 2.3800 2.2000 2.3500 2.3500 11,500
Jan 25, 2024 2.3250 2.4400 2.2000 2.3800 2.3800 8,200
Jan 24, 2024 2.4500 2.4500 2.2400 2.2490 2.2490 6,500
Jan 23, 2024 2.2500 2.3600 2.2500 2.3000 2.3000 2,300
Jan 22, 2024 2.5300 2.5300 2.3100 2.3100 2.3100 20,100
Jan 19, 2024 2.6000 2.6000 2.2500 2.2500 2.2500 3,500
Jan 18, 2024 2.7600 2.7600 2.5100 2.5100 2.5100 6,700
Jan 17, 2024 2.9500 2.9500 2.7500 2.8000 2.8000 4,600
Jan 16, 2024 2.9800 3.0000 2.8000 2.8300 2.8300 8,000
Jan 12, 2024 2.7440 3.0000 2.7440 2.9000 2.9000 7,100
Jan 11, 2024 2.7700 2.7700 2.6000 2.6100 2.6100 4,100
Jan 10, 2024 2.9000 2.9000 2.6400 2.6600 2.6600 14,000
Jan 9, 2024 2.8100 2.9320 2.6900 2.8600 2.8600 11,200
Jan 8, 2024 2.3400 2.9500 2.3400 2.6820 2.6820 68,600
Jan 5, 2024 2.3510 2.4500 2.3500 2.4000 2.4000 3,100
Jan 4, 2024 2.3500 2.4200 2.3200 2.3800 2.3800 3,600
Jan 3, 2024 2.5600 2.5600 2.3000 2.3500 2.3500 9,000
Jan 2, 2024 2.5200 2.7350 2.5010 2.5630 2.5630 4,300
Dec 29, 2023 2.5500 2.6200 2.4300 2.5000 2.5000 20,700
Dec 28, 2023 2.6000 2.6800 2.5000 2.5480 2.5480 14,500
Dec 27, 2023 2.8400 2.8800 2.5800 2.6150 2.6150 13,600
Dec 26, 2023 2.8900 3.0600 2.7400 2.8200 2.8200 13,200
Dec 22, 2023 2.8300 2.8900 2.7000 2.8690 2.8690 9,900
Dec 21, 2023 2.5000 2.8470 2.5000 2.7300 2.7300 18,000
Dec 20, 2023 3.2000 3.2000 2.7000 2.7000 2.7000 27,800
Dec 19, 2023 3.4700 3.7000 3.0920 3.1700 3.1700 73,100
Dec 18, 2023 3.6200 3.8300 3.3700 3.3700 3.3700 41,500
Dec 15, 2023 3.5700 4.1000 3.5700 3.6300 3.6300 334,800
Dec 14, 2023 3.5100 3.7200 3.3040 3.6000 3.6000 31,700

Related Tickers

COSA.V Cosa Resources Corp.
0.2800
0.00%
 
UUSA.CN Kraken Energy Corp.
0.0250
0.00%
 
EMX.V EMX Royalty Corporation
2.4800
+1.64%
 
NKG.V Nevada King Gold Corp.
0.2750
-1.79%
 
SAG.V Sterling Metals Corp.
0.0350
0.00%
 
PLYFF Playfair Mining Ltd.
0.0116
0.00%
 
SSKU.F Cosa Resources Corp.
0.2060
+19.77%
 
STUD.V Stallion Uranium Corp.
0.0350
-12.50%
 
ABA.V Abasca Resources Inc.
0.1400
-3.45%
 
458.SG Q2 Metals Corp
0.5350
-6.96%