Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foran Mining Corp (OP: FMCXF )

3.120 -0.080 (-2.50%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.000 3.000 2.910 2.950 26,646 -0.03(-0.97%)
Dec 28, 2023 3.020 3.020 2.979 2.979 15,166 -0.03(-1.03%)
Dec 27, 2023 2.980 3.010 2.980 3.010 11,613 +0.09(+3.22%)
Dec 22, 2023 2.916 0 -0.02(-0.82%)
Dec 21, 2023 2.940 2.940 2.940 2.940 6,540 +0.01(+0.34%)
Dec 20, 2023 2.930 2.930 2.930 2.930 20,856 +0.02(+0.69%)
Dec 19, 2023 2.995 3.020 2.910 2.910 7,062 -0.07(-2.35%)
Dec 18, 2023 3.030 3.030 2.980 2.980 22,341 -0.11(-3.56%)
Dec 15, 2023 3.090 3.090 3.090 3.090 18,274 +0.06(+2.15%)
Dec 14, 2023 3.060 3.155 3.025 3.025 11,077 +0.02(+0.83%)
Dec 13, 2023 2.970 3.000 2.970 3.000 13,187 +0.06(+2.04%)
Dec 12, 2023 2.940 2.940 2.940 2.940 8,414 -0.05(-1.67%)
Dec 08, 2023 2.990 8,055 +0.00(+0.00%)
Dec 06, 2023 2.990 6,125 -0.00(-0.17%)
Dec 05, 2023 3.020 3.020 2.995 2.995 35,555 -0.11(-3.70%)
Dec 04, 2023 3.050 3.110 3.030 3.110 42,968 +0.05(+1.63%)
Dec 01, 2023 3.077 3.090 3.040 3.060 52,050 +0.01(+0.33%)
Nov 30, 2023 3.000 3.050 3.000 3.050 540,000 -0.01(-0.33%)
Nov 29, 2023 3.060 3.060 3.060 3.060 32,212 +0.02(+0.66%)
Nov 28, 2023 3.010 3.080 3.010 3.040 50,615 +0.03(+1.00%)
Nov 27, 2023 3.010 3.010 3.010 3.010 51,140 -0.15(-4.69%)
Nov 24, 2023 3.158 3.158 3.158 3.158 10,329 +0.01(+0.25%)
Nov 21, 2023 3.150 12,421 +0.06(+1.94%)
Nov 20, 2023 3.040 3.090 3.040 3.090 17,287 +0.11(+3.69%)
Nov 17, 2023 2.980 2.980 2.980 2.980 9,681 +0.05(+1.71%)
Nov 16, 2023 2.930 2.930 2.930 2.930 10,762 -0.03(-1.01%)
Nov 15, 2023 2.960 2.960 2.960 2.960 25,574 +0.09(+3.14%)
Nov 13, 2023 2.870 15,849 -0.01(-0.35%)
Nov 10, 2023 2.880 2.880 2.880 2.880 17,761 +0.02(+0.70%)
Nov 08, 2023 2.860 13,569 -0.08(-2.72%)
Nov 07, 2023 3.004 3.004 2.940 2.940 57,121 -0.08(-2.65%)
Nov 06, 2023 3.020 3.050 3.020 3.020 14,609 -0.04(-1.31%)
Nov 03, 2023 3.060 3.070 3.060 3.060 19,438 -0.02(-0.68%)
Nov 01, 2023 3.081 621 -0.12(-3.72%)
Oct 31, 2023 3.280 3.280 3.200 3.200 241,516 +0.11(+3.56%)
Oct 30, 2023 2.860 3.130 2.860 3.090 37,662 +0.08(+2.67%)
Oct 27, 2023 3.010 3.010 3.006 3.010 21,271 +0.01(+0.32%)
Oct 26, 2023 2.940 3.000 2.920 3.000 18,687 +0.03(+1.01%)
Oct 25, 2023 2.970 2.970 2.970 2.970 18,489 -0.05(-1.66%)
Oct 24, 2023 3.010 3.020 3.010 3.020 12,742 +0.01(+0.33%)
Oct 23, 2023 2.940 3.010 2.940 3.010 7,394 +0.02(+0.67%)
Oct 20, 2023 2.990 2.990 2.990 2.990 30,440 +0.02(+0.68%)
Oct 18, 2023 2.970 5,702 +0.07(+2.41%)
Oct 16, 2023 2.900 4,018 +0.29(+11.11%)
Oct 10, 2023 2.610 8,706 -0.09(-3.33%)
Oct 09, 2023 2.700 2.700 2.700 2.700 15,000 +0.05(+1.89%)
Oct 06, 2023 2.600 2.650 2.600 2.650 46,802 +0.09(+3.52%)
Oct 05, 2023 2.600 2.600 2.460 2.560 55,081 +0.06(+2.24%)
Oct 04, 2023 2.530 2.530 2.504 2.504 13,998 -0.04(-1.42%)
Oct 03, 2023 2.600 2.600 2.525 2.540 26,438 -0.19(-7.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.