Canadian Sec - Delayed Quote CAD

FormationMtls (FOMO.CN)

0.3300

+0.0050

+(1.54%)

At close: June 6 at 3:59:59 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	0.3200	0.3300	0.3150	0.3300	0.3300	66,000
Jun 5, 2025	0.3300	0.3300	0.3100	0.3250	0.3250	206,075
Jun 4, 2025	0.3400	0.3450	0.3200	0.3200	0.3200	98,500
Jun 3, 2025	0.3400	0.3450	0.3300	0.3400	0.3400	25,500
Jun 2, 2025	0.3300	0.3400	0.3250	0.3400	0.3400	73,500
May 30, 2025	0.3300	0.3500	0.3200	0.3400	0.3400	186,500
May 29, 2025	0.3400	0.3450	0.3200	0.3450	0.3450	137,323
May 28, 2025	0.3400	0.3450	0.3300	0.3450	0.3450	171,823
May 27, 2025	0.3300	0.3400	0.3200	0.3400	0.3400	195,000
May 26, 2025	0.3300	0.3400	0.3250	0.3350	0.3350	84,525
May 23, 2025	0.3300	0.3400	0.3200	0.3200	0.3200	264,546
May 22, 2025	0.3350	0.3400	0.3300	0.3400	0.3400	633,520
May 21, 2025	0.3600	0.3600	0.3150	0.3250	0.3250	654,550
May 20, 2025	0.3700	0.3800	0.3550	0.3550	0.3550	148,500
May 16, 2025	0.3600	0.3700	0.3550	0.3650	0.3650	190,200
May 15, 2025	0.3750	0.3750	0.3550	0.3700	0.3700	428,000
May 14, 2025	0.3750	0.3750	0.3600	0.3750	0.3750	138,500
May 13, 2025	0.3750	0.3750	0.3700	0.3750	0.3750	42,500
May 12, 2025	0.3850	0.3850	0.3700	0.3750	0.3750	232,836
May 9, 2025	0.3900	0.3900	0.3800	0.3850	0.3850	581,500
May 8, 2025	0.3750	0.3800	0.3700	0.3800	0.3800	259,000
May 7, 2025	0.3750	0.3800	0.3700	0.3700	0.3700	80,600
May 6, 2025	0.3850	0.3850	0.3650	0.3650	0.3650	278,450
May 5, 2025	0.3900	0.3950	0.3800	0.3900	0.3900	267,633
May 2, 2025	0.3900	0.4200	0.3850	0.3900	0.3900	336,012
May 1, 2025	0.3700	0.3850	0.3500	0.3850	0.3850	478,541
Apr 30, 2025	0.3950	0.3950	0.3700	0.3750	0.3750	317,000
Apr 29, 2025	0.3950	0.4000	0.3950	0.3950	0.3950	191,350
Apr 28, 2025	0.4150	0.4150	0.3950	0.4000	0.4000	191,538
Apr 25, 2025	0.4100	0.4200	0.4000	0.4200	0.4200	557,700
Apr 24, 2025	0.4100	0.4100	0.4000	0.4100	0.4100	339,346
Apr 23, 2025	0.4200	0.4200	0.4050	0.4100	0.4100	139,424
Apr 22, 2025	0.4200	0.4250	0.4050	0.4250	0.4250	675,619
Apr 21, 2025	0.4150	0.4200	0.4100	0.4100	0.4100	72,000
Apr 17, 2025	0.4250	0.4250	0.4000	0.4100	0.4100	312,331
Apr 16, 2025	0.4100	0.4250	0.4000	0.4200	0.4200	566,385
Apr 15, 2025	0.4150	0.4150	0.4000	0.4100	0.4100	265,035
Apr 14, 2025	0.4000	0.4100	0.3800	0.4100	0.4100	531,290
Apr 11, 2025	0.3700	0.3900	0.3700	0.3900	0.3900	306,000
Apr 10, 2025	0.3650	0.3750	0.3600	0.3700	0.3700	204,446
Apr 9, 2025	0.3650	0.3800	0.3450	0.3750	0.3750	173,500
Apr 8, 2025	0.3600	0.3850	0.3500	0.3800	0.3800	131,504
Apr 7, 2025	0.3700	0.3700	0.3400	0.3550	0.3550	221,330
Apr 4, 2025	0.3650	0.3800	0.3500	0.3500	0.3500	79,700
Apr 3, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	6,000
Apr 2, 2025	0.3800	0.3900	0.3800	0.3900	0.3900	21,500
Apr 1, 2025	0.3800	0.3900	0.3750	0.3900	0.3900	119,500
Mar 31, 2025	0.3800	0.3850	0.3650	0.3850	0.3850	68,000
Mar 28, 2025	0.3700	0.3850	0.3650	0.3700	0.3700	175,400
Mar 27, 2025	0.3600	0.3900	0.3550	0.3900	0.3900	467,848
Mar 26, 2025	0.3350	0.3600	0.3300	0.3550	0.3550	356,170
Mar 25, 2025	0.3550	0.3550	0.3300	0.3300	0.3300	431,800
Mar 24, 2025	0.3550	0.3700	0.3500	0.3500	0.3500	104,830
Mar 21, 2025	0.3300	0.3800	0.3250	0.3450	0.3450	230,421
Mar 20, 2025	0.3350	0.3400	0.3300	0.3300	0.3300	154,500
Mar 19, 2025	0.3250	0.3300	0.3250	0.3300	0.3300	6,640
Mar 18, 2025	0.3400	0.3400	0.3250	0.3300	0.3300	38,500
Mar 17, 2025	0.3450	0.3450	0.3250	0.3400	0.3400	151,000
Mar 14, 2025	0.3500	0.3500	0.3300	0.3450	0.3450	19,300
Mar 13, 2025	0.3400	0.3600	0.3400	0.3400	0.3400	177,000
Mar 12, 2025	0.3500	0.3500	0.3400	0.3500	0.3500	86,501
Mar 11, 2025	0.3550	0.3600	0.3400	0.3500	0.3500	161,500
Mar 10, 2025	0.3600	0.3700	0.3450	0.3500	0.3500	113,220
Mar 7, 2025	0.3850	0.3850	0.3500	0.3700	0.3700	194,400
Mar 6, 2025	0.3550	0.3950	0.3550	0.3900	0.3900	244,955
Mar 5, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	87,100
Mar 4, 2025	0.3700	0.3750	0.3600	0.3700	0.3700	174,500
Mar 3, 2025	0.3850	0.3900	0.3700	0.3800	0.3800	159,800
Feb 28, 2025	0.3750	0.4000	0.3600	0.3800	0.3800	365,500
Feb 27, 2025	0.3600	0.3700	0.3500	0.3700	0.3700	113,933
Feb 26, 2025	0.3550	0.3600	0.3500	0.3500	0.3500	300,500
Feb 25, 2025	0.3300	0.3650	0.3300	0.3600	0.3600	222,960
Feb 24, 2025	0.3400	0.3550	0.3350	0.3400	0.3400	87,001
Feb 21, 2025	0.3500	0.3550	0.3400	0.3550	0.3550	91,000
Feb 20, 2025	0.3200	0.3550	0.3200	0.3400	0.3400	115,400
Feb 19, 2025	0.3250	0.3400	0.3000	0.3150	0.3150	448,950
Feb 18, 2025	0.3150	0.3600	0.3100	0.3200	0.3200	160,801
Feb 14, 2025	0.3400	0.3600	0.3100	0.3100	0.3100	91,300
Feb 13, 2025	0.3050	0.3800	0.3050	0.3600	0.3600	276,500
Feb 12, 2025	0.3000	0.3200	0.3000	0.3100	0.3100	117,249
Feb 11, 2025	0.2600	0.3100	0.2550	0.3100	0.3100	366,870
Feb 10, 2025	0.2550	0.2800	0.2550	0.2650	0.2650	68,378
Feb 7, 2025	0.2550	0.2700	0.2550	0.2550	0.2550	70,600
Feb 6, 2025	0.2150	0.2900	0.2150	0.2450	0.2450	534,452
Feb 5, 2025	0.2200	0.2200	0.2100	0.2100	0.2100	782,850
Feb 4, 2025	0.2150	0.2150	0.2100	0.2100	0.2100	72,200
Feb 3, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	1,200
Jan 31, 2025	0.2150	0.2150	0.2150	0.2150	0.2150	20,350
Jan 30, 2025	0.2300	0.2300	0.2150	0.2150	0.2150	29,000
Jan 29, 2025	0.2150	0.2200	0.2150	0.2200	0.2200	22,500
Jan 28, 2025	0.2100	0.2400	0.2100	0.2400	0.2400	1,525,260
Jan 27, 2025	0.2200	0.2250	0.2100	0.2250	0.2250	86,700
Jan 24, 2025	0.2150	0.2250	0.2150	0.2250	0.2250	33,000
Jan 23, 2025	0.2300	0.2350	0.2100	0.2100	0.2100	66,400
Jan 22, 2025	0.2150	0.2200	0.2100	0.2100	0.2100	50,995
Jan 21, 2025	0.2150	0.2200	0.2100	0.2100	0.2100	21,460
Jan 20, 2025	0.2150	0.2150	0.2100	0.2100	0.2100	137,715
Jan 17, 2025	0.2250	0.2250	0.2150	0.2150	0.2150	49,002
Jan 16, 2025	0.2450	0.2550	0.2300	0.2300	0.2300	42,523
Jan 15, 2025	0.2200	0.2300	0.2100	0.2300	0.2300	125,000
Jan 14, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	2,054
Jan 13, 2025	0.2450	0.2550	0.2200	0.2200	0.2200	211,000
Jan 10, 2025	0.2350	0.2350	0.2350	0.2350	0.2350	1,684
Jan 9, 2025	0.2250	0.2500	0.2250	0.2450	0.2450	160,500
Jan 8, 2025	0.2300	0.2300	0.2200	0.2200	0.2200	73,303
Jan 7, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	10,341
Jan 6, 2025	0.2150	0.2500	0.2150	0.2500	0.2500	121,175
Jan 3, 2025	0.2250	0.2300	0.2150	0.2200	0.2200	122,100
Jan 2, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	5,000
Dec 31, 2024	0.2100	0.2450	0.2100	0.2300	0.2300	1,073,921
Dec 30, 2024	0.2150	0.2150	0.2100	0.2100	0.2100	419,009
Dec 27, 2024	0.2150	0.2250	0.2100	0.2250	0.2250	55,500
Dec 24, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
Dec 23, 2024	0.2100	0.2250	0.2100	0.2250	0.2250	410,500
Dec 20, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	203,608
Dec 19, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	35,505
Dec 18, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	50,480
Dec 17, 2024	0.2100	0.2200	0.2100	0.2100	0.2100	18,049
Dec 16, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	11,001
Dec 13, 2024	0.2250	0.2250	0.2100	0.2250	0.2250	74,125
Dec 12, 2024	0.2100	0.2200	0.2100	0.2200	0.2200	535,125
Dec 11, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	1,022
Dec 10, 2024	0.2400	0.2400	0.2100	0.2100	0.2100	311,218
Dec 9, 2024	0.2300	0.2300	0.2100	0.2150	0.2150	405,646
Dec 6, 2024	0.2250	0.2450	0.2150	0.2400	0.2400	66,804
Dec 5, 2024	0.2400	0.2550	0.2150	0.2400	0.2400	47,750
Dec 4, 2024	0.2350	0.2400	0.2350	0.2400	0.2400	10,016
Dec 3, 2024	0.2300	0.2400	0.2150	0.2150	0.2150	13,719
Dec 2, 2024	0.2600	0.2600	0.2250	0.2300	0.2300	29,709
Nov 29, 2024	0.2350	0.2700	0.2350	0.2600	0.2600	30,641
Nov 28, 2024	0.2600	0.2600	0.2050	0.2100	0.2100	38,697
Nov 27, 2024	0.2600	0.2900	0.2350	0.2600	0.2600	34,752
Nov 26, 2024	0.2250	0.2300	0.2100	0.2100	0.2100	55,882
Nov 25, 2024	0.2350	0.2350	0.2100	0.2250	0.2250	35,796
Nov 22, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	19,631
Nov 21, 2024	0.2150	0.2200	0.2050	0.2050	0.2050	19,710
Nov 20, 2024	0.2000	0.2250	0.2000	0.2250	0.2250	10,570
Nov 19, 2024	0.2100	0.2450	0.2100	0.2300	0.2300	41,110
Nov 18, 2024	0.2200	0.2300	0.1900	0.2150	0.2150	121,919
Nov 15, 2024	0.1950	0.2200	0.1800	0.2100	0.2100	157,380
Nov 14, 2024	0.2200	0.2200	0.1850	0.1850	0.1850	38,300
Nov 13, 2024	0.2000	0.2200	0.1950	0.2200	0.2200	95,590
Nov 12, 2024	0.1850	0.2300	0.1850	0.2300	0.2300	40,861
Nov 11, 2024	0.1850	0.2000	0.1850	0.1850	0.1850	77,694
Nov 8, 2024	0.1950	0.1950	0.1900	0.1900	0.1900	29,500
Nov 7, 2024	0.2000	0.2050	0.1950	0.1950	0.1950	69,500
Nov 6, 2024	0.2300	0.2300	0.1950	0.2000	0.2000	56,560
Nov 5, 2024	0.2150	0.2300	0.2150	0.2300	0.2300	73,003
Nov 4, 2024	0.2400	0.2400	0.2200	0.2300	0.2300	48,555
Nov 1, 2024	0.2200	0.2400	0.1950	0.2400	0.2400	66,000
Oct 31, 2024	0.2350	0.2350	0.2000	0.2150	0.2150	69,712
Oct 30, 2024	0.2100	0.2350	0.1950	0.2350	0.2350	43,962
Oct 29, 2024	0.1900	0.2000	0.1750	0.1950	0.1950	232,580
Oct 28, 2024	0.2000	0.2000	0.1850	0.1900	0.1900	29,070
Oct 25, 2024	0.2000	0.2000	0.1850	0.1900	0.1900	152,399
Oct 24, 2024	0.1700	0.2500	0.1650	0.2150	0.2150	94,984
Oct 23, 2024	0.1550	0.1650	0.1450	0.1600	0.1600	51,815
Oct 22, 2024	0.1600	0.1600	0.1250	0.1600	0.1600	252,491
Oct 21, 2024	0.1450	0.1600	0.1250	0.1600	0.1600	171,362
Oct 18, 2024	0.0900	0.1700	0.0900	0.1350	0.1350	268,675

MAXM.CN MaxusMin

0.4600

+2.22%

AVE.CN Aventis Energy Inc.

0.2950

+5.36%

PURR.CN Panther Minerals Inc.

0.0150

-25.00%

MGMA.V Magma Silver Corp.

0.2100

-6.67%

LNR.AX Lanthanein Resources Limited

0.0010

-50.00%

AWLI.CN Ameriwest Lithium Inc.

0.1450

-12.12%

DCOP.V District Copper Corp.

0.0750

-6.25%

USHA.V Usha Resources Ltd.

0.0350

0.00%

INTG.CN IntegralMet

1.0500

+0.96%

GSTR.CN Glenstar Minerals Inc.

0.3400

-2.86%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FormationMtls (FOMO.CN)

Related Tickers