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 (%)
Mar 31, 2023 2.772 2.904 2.740 2.890 14,619 +0.14(+5.09%)
Mar 30, 2023 2.680 2.750 2.630 2.750 8,349 +0.12(+4.56%)
Mar 29, 2023 2.590 2.670 2.590 2.630 7,460 +0.09(+3.54%)
Mar 28, 2023 2.540 2.540 2.540 2.540 7,700 +0.00(+0.00%)
Mar 27, 2023 2.550 2.620 2.540 2.540 11,100 -0.02(-0.86%)
Mar 24, 2023 2.545 2.630 2.541 2.562 2,500 -0.05(-1.84%)
Mar 23, 2023 2.640 2.680 2.610 2.610 7,529 +0.03(+1.16%)
Mar 22, 2023 2.648 2.648 2.580 2.580 2,700 -0.02(-0.79%)
Mar 21, 2023 2.500 2.600 2.470 2.600 3,010 -0.10(-3.69%)
Mar 20, 2023 2.700 2.700 2.700 2.700 8,450 -0.01(-0.37%)
Mar 17, 2023 2.710 2.740 2.710 2.710 16,835 -0.03(-1.23%)
Mar 16, 2023 2.710 2.744 2.685 2.744 1,995 +0.10(+3.92%)
Mar 15, 2023 2.650 2.650 2.591 2.640 7,518 -0.10(-3.65%)
Mar 14, 2023 2.790 2.790 2.740 2.740 2,743 +0.01(+0.37%)
Mar 13, 2023 2.668 2.750 2.640 2.730 5,364 -0.07(-2.50%)
Mar 10, 2023 2.780 2.800 2.756 2.800 4,404 +0.00(+0.00%)
Mar 09, 2023 2.805 2.837 2.800 2.800 12,180 -0.03(-0.88%)
Mar 08, 2023 2.790 2.825 2.790 2.825 322 +0.01(+0.53%)
Mar 07, 2023 2.810 2.870 2.800 2.810 17,625 -0.07(-2.43%)
Mar 06, 2023 2.890 2.898 2.880 2.880 10,550 +0.05(+1.67%)
Mar 03, 2023 2.850 2.900 2.798 2.833 10,462 +0.02(+0.81%)
Mar 02, 2023 2.750 2.860 2.750 2.810 17,096 +0.12(+4.46%)
Mar 01, 2023 2.700 2.700 2.690 2.690 3,000 +0.05(+1.89%)
Feb 28, 2023 2.640 2.640 2.640 2.640 500 +0.01(+0.38%)
Feb 27, 2023 2.540 2.630 2.420 2.630 3,200 +0.17(+6.91%)
Feb 24, 2023 2.560 2.560 2.460 2.460 9,418 -0.14(-5.31%)
Feb 23, 2023 2.463 2.598 2.370 2.598 19,830 +0.23(+9.62%)
Feb 22, 2023 2.380 2.380 2.370 2.370 6,268 -0.01(-0.42%)
Feb 21, 2023 2.380 2.380 2.370 2.380 12,300 -0.02(-0.83%)
Feb 17, 2023 2.400 2.420 2.400 2.400 14,996 -0.04(-1.64%)
Feb 16, 2023 2.480 2.520 2.430 2.440 28,928 +0.16(+7.02%)
Feb 15, 2023 2.270 2.280 2.270 2.280 5,000 +0.00(+0.00%)
Feb 13, 2023 2.280 0 -0.08(-3.39%)
Feb 10, 2023 2.360 2.390 2.330 2.360 7,015 -0.02(-0.84%)
Feb 09, 2023 2.380 2.390 2.360 2.380 7,158 -0.01(-0.42%)
Feb 08, 2023 2.410 2.410 2.370 2.390 12,331 -0.05(-2.05%)
Feb 07, 2023 2.429 2.440 2.410 2.440 14,006 +0.06(+2.52%)
Feb 03, 2023 2.380 10 -0.06(-2.46%)
Feb 02, 2023 2.450 2.450 2.440 2.440 2,206 -0.01(-0.41%)
Feb 01, 2023 2.400 2.467 2.400 2.450 18,506 -0.01(-0.41%)
Jan 31, 2023 2.200 2.490 2.200 2.460 14,035 +0.09(+3.80%)
Jan 30, 2023 2.370 2.370 2.370 2.370 3,507 -0.06(-2.28%)
Jan 27, 2023 2.425 2.425 2.425 2.425 950 +0.04(+1.47%)
Jan 25, 2023 2.390 0 -0.04(-1.65%)
Jan 24, 2023 2.430 2.450 2.430 2.430 913 -0.02(-0.82%)
Jan 23, 2023 2.493 2.500 2.431 2.450 10,270 -0.05(-2.00%)
Jan 20, 2023 2.500 2.500 2.500 2.500 500 +0.09(+3.74%)
Jan 19, 2023 2.408 2.420 2.408 2.410 10,540 -0.07(-2.82%)
Jan 18, 2023 2.470 2.480 2.450 2.480 32,905 +0.08(+3.33%)
Jan 17, 2023 2.400 2.400 2.400 2.400 900 +0.01(+0.42%)
Jan 13, 2023 2.346 2.390 2.346 2.390 1,232 -0.03(-1.24%)
Jan 12, 2023 2.390 2.420 2.390 2.420 2,220 +0.12(+5.35%)
Jan 11, 2023 2.350 2.400 2.297 2.297 7,010 -0.09(-3.89%)
Jan 10, 2023 2.270 2.390 2.270 2.390 4,620 +0.06(+2.62%)
Jan 09, 2023 2.280 2.379 2.280 2.329 9,836 +0.14(+6.36%)
Jan 06, 2023 2.190 2.190 2.110 2.190 12,150 +0.10(+4.73%)
Jan 05, 2023 2.091 2.091 2.091 2.091 363 -0.03(-1.37%)
Jan 04, 2023 2.120 2.130 2.120 2.120 4,310 -0.02(-0.93%)
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.