NasdaqCM - Delayed Quote USD

Foremost Clean Energy Ltd. (FMST)

Compare
0.7143
-0.0857
(-10.71%)
At close: 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.75000.77000.69000.71430.714323,276
Apr 4, 20250.93000.95000.73000.75000.7500278,400
Apr 3, 20250.80000.83000.79000.81000.81007,600
Apr 2, 20250.85000.85000.75600.77600.776036,200
Apr 1, 20250.81600.81600.78100.80300.80304,800
Mar 31, 20250.83000.83000.78900.81000.81006,300
Mar 28, 20250.85000.89800.78000.85000.850014,700
Mar 27, 20250.85000.88000.82000.85000.850046,200
Mar 26, 20250.84000.85000.77000.83500.835030,900
Mar 25, 20250.82100.83000.76000.83000.830011,600
Mar 24, 20250.85000.85000.72200.79800.798031,600
Mar 21, 20250.82000.86000.75100.82300.823061,800
Mar 20, 20250.74000.81000.73000.78000.780034,200
Mar 19, 20250.74300.79000.70000.74000.740038,900
Mar 18, 20250.72400.74000.67100.73000.730011,700
Mar 17, 20250.74100.74200.66000.71100.711035,500
Mar 14, 20250.65000.74400.60300.70200.702057,600
Mar 13, 20250.74300.84000.66000.66000.660069,600
Mar 12, 20250.69000.84000.67200.77200.7720359,400
Mar 11, 20250.68000.69000.55000.66900.6690100,800
Mar 10, 20250.73800.77000.64000.69000.690048,000
Mar 7, 20250.76000.84000.72000.78500.785035,500
Mar 6, 20250.77100.78900.69000.75800.758047,500
Mar 5, 20250.83800.84500.77000.79000.790043,000
Mar 4, 20251.01001.03000.77000.79200.7920358,400
Mar 3, 20250.82100.90000.82100.88500.885046,100
Feb 28, 20250.84000.84700.80000.84300.84307,700
Feb 27, 20250.86000.89600.80000.86700.867013,700
Feb 26, 20251.00001.00000.80200.83800.838048,400
Feb 25, 20250.92000.94900.75100.86000.860053,600
Feb 24, 20251.00001.00000.88000.94900.949059,700
Feb 21, 20251.08001.10000.98000.98500.9850102,900
Feb 20, 20251.11001.14001.02101.08001.080052,800
Feb 19, 20251.05001.13900.96001.06001.060037,700
Feb 18, 20251.01001.04000.94301.04001.040041,300
Feb 14, 20250.95401.00000.89001.00001.000036,700
Feb 13, 20250.98000.99000.91000.94800.948036,200
Feb 12, 20251.00001.00000.93900.99000.990067,200
Feb 11, 20251.06001.08000.98300.99000.990033,600
Feb 10, 20251.04001.15001.03001.10501.105029,500
Feb 7, 20251.19001.25301.10001.12001.120044,800
Feb 6, 20251.02001.26100.99001.20001.200094,300
Feb 5, 20250.96001.09000.95001.01101.011063,000
Feb 4, 20251.08001.15000.94000.99000.9900131,800
Feb 3, 20251.23001.28000.90001.13501.1350327,200
Jan 31, 20251.54001.54001.28001.32001.3200115,200
Jan 30, 20251.47701.47701.47701.47701.4770-
Jan 29, 20251.65001.73001.42001.47701.4770231,500
Jan 28, 20252.04002.04001.58001.68001.6800337,900
Jan 27, 20252.09002.62001.78402.03002.03004,387,400
Jan 24, 20251.46001.90001.42001.84001.84001,278,800
Jan 23, 20251.40001.48001.36801.42001.4200141,900
Jan 22, 20251.42001.42001.35001.41001.410028,900
Jan 21, 20251.45001.45001.32001.32001.320010,100
Jan 17, 20251.41401.44001.33001.40001.40001,900
Jan 16, 20251.41001.41001.32001.38001.38008,100
Jan 15, 20251.40001.41001.39001.40101.40105,600
Jan 14, 20251.35001.38701.35001.37901.37909,100
Jan 13, 20251.42001.42001.35001.35101.351010,800
Jan 10, 20251.35001.42501.35001.40001.40004,600
Jan 8, 20251.37001.41801.35401.40501.40504,400
Jan 7, 20251.43001.43001.35901.42001.420029,900
Jan 6, 20251.42001.42001.32001.40001.400021,500
Jan 3, 20251.46701.46701.40001.41501.41502,600
Jan 2, 20251.45001.49001.38001.42001.42005,100
Dec 31, 20241.45001.45001.38001.38001.38006,900
Dec 30, 20241.47001.48301.34501.38001.380037,300
Dec 27, 20241.46001.60001.37001.55001.550056,600
Dec 26, 20241.51001.67901.47001.47001.470011,600
Dec 24, 20241.52001.70001.46001.62701.62709,900
Dec 23, 20241.55001.60001.46901.47901.479010,900
Dec 20, 20241.54001.64001.45001.60001.60002,300
Dec 19, 20241.66001.67001.49001.52501.525022,000
Dec 18, 20241.66701.77401.45001.68001.6800126,300
Dec 17, 20241.49001.66801.43001.48901.489013,000
Dec 16, 20241.75001.75001.45001.53001.530050,400
Dec 13, 20241.49001.55001.46001.53001.53002,800
Dec 12, 20241.42001.51001.40801.50501.505015,700
Dec 11, 20241.41001.49101.33001.44001.440024,100
Dec 10, 20241.49001.53701.40001.44001.440012,700
Dec 9, 20241.50001.69001.37001.48501.485025,800
Dec 6, 20241.38001.59001.32101.45001.450066,400
Dec 5, 20241.46601.49001.31901.45001.450038,100
Dec 4, 20241.43601.51601.36001.48001.48008,400
Dec 3, 20241.40001.51901.40001.51901.51905,200
Dec 2, 20241.60001.60001.37001.37001.370044,300
Nov 29, 20241.57001.60001.50101.55001.550017,500
Nov 27, 20241.51001.69001.47001.60001.600046,400
Nov 26, 20241.47001.68001.33001.54001.540078,500
Nov 25, 20241.54001.55001.40001.46001.460012,800
Nov 22, 20241.63001.79101.35001.48001.480071,200
Nov 21, 20241.80001.87001.65001.67001.670012,400
Nov 20, 20241.83001.92801.75001.80001.800015,800
Nov 19, 20241.87001.99001.81001.92901.92907,800
Nov 18, 20241.84001.95001.76001.76701.767014,300
Nov 15, 20242.00002.09801.90001.95001.950010,200
Nov 14, 20241.96002.19001.95001.98001.980023,900
Nov 13, 20242.00002.10001.94002.02002.020010,300
Nov 12, 20242.16002.24802.03002.05102.05108,900
Nov 11, 20242.08002.18002.08002.16502.16502,100
Nov 8, 20242.11002.17002.04002.08002.080012,400
Nov 7, 20242.16002.19002.12002.12002.12006,200
Nov 6, 20242.13002.31002.13002.21602.21605,700
Nov 5, 20242.26002.26002.05002.13702.137011,500
Nov 4, 20242.35102.35102.12902.12902.12905,500
Nov 1, 20242.22002.40002.11002.12002.120022,500
Oct 31, 20242.32002.35802.14002.32002.320014,800
Oct 30, 20242.57002.57002.30002.30002.300024,100
Oct 29, 20242.46002.65202.35302.47002.47009,100
Oct 28, 20242.31102.40002.31102.39002.39002,400
Oct 25, 20242.27002.58002.10102.30002.300076,600
Oct 24, 20242.41002.53002.37002.40002.40008,400
Oct 23, 20242.50002.64002.44002.44002.440017,600
Oct 22, 20242.75002.80002.57002.57002.57008,400
Oct 21, 20242.66002.85002.66002.72002.72006,800
Oct 18, 20242.71002.72002.59002.66002.66008,700
Oct 17, 20242.79202.80002.60002.71002.71007,700
Oct 16, 20242.42002.85002.42002.72002.720028,600
Oct 15, 20242.45002.45002.37002.37002.37007,600
Oct 14, 20242.45002.50002.40002.45002.45003,400
Oct 11, 20242.38002.49202.38002.49002.49006,600
Oct 10, 20242.55002.64902.41002.49002.490014,500
Oct 9, 20242.59002.72002.50002.57002.57009,800
Oct 8, 20242.61002.78702.47002.61002.610016,900
Oct 7, 20242.76002.86502.65002.78602.78609,900
Oct 4, 20242.67002.87002.64802.83002.83005,000
Oct 3, 20242.74002.95002.65002.77302.773012,700
Oct 2, 20242.84002.84002.70002.72002.72004,000
Oct 1, 20243.04003.04002.76502.81002.81002,700
Sep 30, 20242.88802.94002.75002.85002.850011,100
Sep 27, 20243.00003.00002.71002.84002.840010,100
Sep 26, 20242.99003.01802.82002.92002.92002,500
Sep 25, 20243.02403.11002.90103.03703.03707,000
Sep 24, 20243.19003.29002.96003.09003.090020,100
Sep 23, 20243.09003.19002.98003.14003.14008,000
Sep 20, 20243.17703.17702.93303.09203.09201,300
Sep 19, 20242.91103.11502.91003.11003.11003,800
Sep 18, 20243.08003.08002.95003.07003.07004,200
Sep 17, 20243.09003.09003.01503.08003.08001,900
Sep 16, 20243.02003.10002.98103.00003.00001,900
Sep 13, 20242.92803.02002.88003.02003.02003,300
Sep 12, 20243.01003.09002.82002.97002.97002,400
Sep 11, 20243.16003.18002.99003.03003.030019,800
Sep 10, 20243.04503.09703.04003.09003.09002,500
Sep 9, 20243.21003.23003.03003.14003.14003,000
Sep 6, 20243.12003.25403.11003.23003.23005,400
Sep 5, 20243.25003.30003.20003.27303.27308,300
Sep 4, 20243.18203.30003.03003.28003.28003,000
Sep 3, 20242.98003.24002.78003.17003.170021,000
Aug 30, 20242.92102.95002.89002.95002.95003,200
Aug 29, 20242.83002.90002.82402.88002.88001,400
Aug 28, 20242.77002.93002.77002.92502.92503,600
Aug 27, 20242.80002.99002.75002.93402.934013,800
Aug 26, 20242.95002.95002.84002.91002.91005,300
Aug 23, 20242.94002.95002.93002.95002.95005,500
Aug 22, 20242.90002.90002.83002.89002.89002,600
Aug 21, 20242.80002.90002.80002.90002.90002,000
Aug 20, 20242.81002.93002.75002.92202.92207,600
Aug 19, 20242.84002.95002.80002.95002.95005,800
Aug 16, 20242.61002.95002.55002.94502.94509,400
Aug 15, 20242.68002.72002.52302.72002.72001,400
Aug 14, 20242.81002.82002.56002.72002.72006,300
Aug 13, 20242.63002.72002.57002.68002.68004,000
Aug 12, 20242.53502.73002.52002.73002.73001,700
Aug 9, 20242.52002.70002.51002.64002.64006,100
Aug 8, 20242.69002.69002.53002.66002.66003,900
Aug 7, 20242.74502.79002.60002.73502.73506,700
Aug 6, 20242.35002.90002.35002.70002.700012,800
Aug 5, 20242.53002.74002.27002.27002.270027,700
Aug 2, 20242.76802.89002.76802.81602.81606,000
Aug 1, 20242.90002.90002.78002.85002.85002,500
Jul 31, 20242.94802.94802.73002.89002.89006,000
Jul 30, 20242.74002.88902.55002.81002.81008,500
Jul 29, 20242.63002.87002.63002.74002.74003,300
Jul 26, 20242.60002.75002.54502.70002.700011,900
Jul 25, 20242.75002.75002.69002.75002.750011,000
Jul 24, 20242.70002.86002.70002.80902.80902,500
Jul 23, 20242.82502.90002.75002.84002.84004,500
Jul 22, 20242.80002.96802.79002.84002.84009,100
Jul 19, 20242.90002.98002.86802.91002.91004,000
Jul 18, 20242.93002.99002.86002.93002.93003,900
Jul 17, 20242.89802.99202.84902.93002.93004,700
Jul 16, 20242.92003.10002.90703.04003.040020,500
Jul 15, 20242.90002.95002.78002.79002.79008,300
Jul 12, 20243.01003.04002.85002.95002.950016,400
Jul 11, 20243.10003.10002.95103.05003.05006,200
Jul 10, 20243.05003.15702.94003.04203.042012,200
Jul 9, 20242.99003.17002.97003.05003.050011,700
Jul 8, 20243.05003.25003.00003.00003.000019,400
Jul 5, 20243.15003.15002.95003.07003.070030,000
Jul 3, 20243.00003.00002.83002.97002.970012,100
Jul 2, 20243.00003.00002.80503.00003.000012,800
Jul 1, 20242.85002.98502.42002.92002.920026,400
Jun 28, 20242.78002.95002.73002.83002.830037,400
Jun 27, 20242.47802.76802.42002.75802.758058,800
Jun 26, 20242.32702.46302.30002.42002.42004,200
Jun 25, 20242.47002.47002.31002.42002.420014,700
Jun 24, 20242.52002.52002.30602.46502.465017,500
Jun 21, 20242.54002.55002.45002.49002.49007,100
Jun 20, 20242.57002.60002.50002.59002.59008,900
Jun 18, 20242.32302.70002.25002.60002.6000132,900
Jun 17, 20242.34002.44002.15002.24002.240023,400
Jun 14, 20242.37902.44602.37002.38002.38006,200
Jun 13, 20242.40002.45002.29002.34002.340038,300
Jun 12, 20242.32002.44002.32002.43002.43001,800
Jun 11, 20242.38502.38502.29002.29002.29002,400
Jun 10, 20242.28002.38002.28002.33002.33005,400
Jun 7, 20242.32002.43502.26002.34002.340012,200
Jun 6, 20242.43002.45002.30002.30002.300011,600
Jun 5, 20242.44002.48002.44002.45002.45003,300
Jun 4, 20242.39002.48002.38002.38002.380024,800
Jun 3, 20242.38002.50002.25002.44002.440012,200
May 31, 20242.36002.44002.25002.30002.30004,700
May 30, 20242.51002.55002.29002.44002.440053,700
May 29, 20242.49002.58002.42002.45002.45003,900
May 28, 20242.67002.67002.44002.46002.460017,600
May 24, 20242.52702.69002.52002.58002.580012,200
May 23, 20242.62002.91702.54502.77002.770065,600
May 22, 20242.66002.75002.59002.61002.610026,800
May 21, 20242.77002.84402.68002.78002.78009,500
May 20, 20242.96003.00002.71002.72002.720025,300
May 17, 20242.86002.99002.70002.90002.900036,900
May 16, 20242.45003.01002.45002.92002.9200160,000
May 15, 20242.52002.54902.36002.40002.400014,600
May 14, 20242.44002.52002.44002.52002.52002,700
May 13, 20242.52002.52002.42502.45002.45002,700
May 10, 20242.52002.60002.43002.51002.51008,300
May 9, 20242.61002.61002.50002.60002.60001,700
May 8, 20242.38002.60002.38002.59002.590021,300
May 7, 20242.25002.62002.25002.50002.500029,600
May 6, 20242.57002.60002.50002.50002.50006,900
May 3, 20242.60002.62002.44002.54002.54008,100
May 2, 20242.70002.70002.44002.52002.52004,900
May 1, 20242.60002.70002.60002.60002.60008,800
Apr 30, 20242.67502.75002.60002.66502.66504,700
Apr 29, 20242.68002.75002.60102.68002.680015,500
Apr 26, 20242.53002.65002.53002.65002.65005,000
Apr 25, 20242.61002.61002.55502.60002.60004,700
Apr 24, 20242.60002.67002.49002.67002.670018,100
Apr 23, 20242.44002.65002.40002.65002.65003,400
Apr 22, 20242.47002.47002.36002.47002.470013,300
Apr 19, 20242.37002.46002.25002.42502.425013,800
Apr 18, 20242.38002.43002.20002.37002.370025,500
Apr 17, 20242.46002.60002.38002.38002.380023,900
Apr 16, 20242.71002.74002.43002.49002.490045,000
Apr 15, 20242.85002.95302.75002.80002.800023,000
Apr 12, 20243.02003.02002.78002.87002.870076,800
Apr 11, 20242.98003.03002.81202.90002.900045,500
Apr 10, 20242.93003.00002.75002.89002.890038,000
Apr 9, 20242.99002.99002.81002.91002.910018,300
Apr 8, 20243.22003.48002.75002.81002.8100186,700

Related Tickers

ATLX Atlas Lithium Corporation
3.9500
-3.89%
 
TOE.AX Toro Energy Limited
0.1500
-6.25%
 
FMC.V Forum Energy Metals Corp.
0.0450
0.00%
 
FTUR.V Future Fuels Inc.
0.2850
-5.00%
 
SYH.V Skyharbour Resources Ltd.
0.2900
-6.45%
 
LIFT.V Li-FT Power Ltd.
1.9900
-2.93%
 
TRCTF Traction Uranium Corp.
0.1824
+1.33%
 
CVV.V CanAlaska Uranium Ltd.
0.7200
-1.37%
 
HAN.V Hannan Metals Ltd.
1.1700
-13.97%
 
PNPN.V Power Metallic Mines Inc.
1.1400
-5.00%