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

Foran Mining Corp (OP: FMCXF )

3.306 +0.046 (+1.41%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 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 (%)
May 31, 2022 1.980 1.980 1.940 1.940 9,460 +0.14(+7.78%)
May 27, 2022 1.770 1.800 1.770 1.800 23,530 +0.07(+4.05%)
May 26, 2022 1.730 1.730 1.730 1.730 850 +0.01(+0.46%)
May 25, 2022 1.680 1.750 1.680 1.722 21,801 -0.01(-0.46%)
May 24, 2022 1.700 1.730 1.690 1.730 8,325 -0.04(-2.26%)
May 23, 2022 1.770 1.770 1.770 1.770 655 +0.06(+3.51%)
May 20, 2022 1.670 1.710 1.670 1.710 840 +0.04(+2.40%)
May 19, 2022 1.671 1.671 1.650 1.670 1,955 +0.04(+2.45%)
May 18, 2022 1.700 1.700 1.630 1.630 4,180 +0.03(+1.87%)
May 17, 2022 1.590 1.610 1.590 1.600 8,129 +0.09(+5.96%)
May 16, 2022 1.559 1.588 1.510 1.510 17,625 -0.05(-3.21%)
May 13, 2022 1.561 1.582 1.560 1.560 9,500 +0.00(+0.13%)
May 12, 2022 1.555 1.568 1.555 1.558 3,150 -0.05(-3.23%)
May 11, 2022 1.620 1.620 1.606 1.610 3,450 +0.05(+3.21%)
May 10, 2022 1.570 1.590 1.560 1.560 10,420 -0.01(-0.64%)
May 09, 2022 1.620 1.620 1.560 1.570 18,792 -0.06(-3.80%)
May 06, 2022 1.650 1.760 1.620 1.632 6,550 -0.12(-6.74%)
May 05, 2022 1.785 1.785 1.750 1.750 657 -0.02(-1.24%)
May 04, 2022 1.772 1.772 1.772 1.772 1,150 -0.01(-0.45%)
May 03, 2022 1.750 1.780 1.730 1.780 11,800 +0.14(+8.54%)
May 02, 2022 1.730 1.730 1.630 1.640 34,076 -0.19(-10.28%)
Apr 29, 2022 1.828 1.828 1.828 1.828 300 +0.01(+0.44%)
Apr 28, 2022 1.820 1.820 1.820 1.820 720 -0.04(-2.15%)
Apr 27, 2022 1.870 1.885 1.860 1.860 1,500 -0.08(-4.13%)
Apr 26, 2022 1.830 1.940 1.820 1.940 1,503 +0.13(+7.19%)
Apr 25, 2022 1.880 1.880 1.740 1.810 45,028 -0.03(-1.64%)
Apr 22, 2022 1.960 1.960 1.830 1.840 36,200 -0.15(-7.54%)
Apr 21, 2022 2.060 2.070 1.975 1.990 40,880 -0.13(-6.13%)
Apr 20, 2022 2.052 2.120 2.047 2.120 17,900 +0.07(+3.41%)
Apr 19, 2022 2.080 2.080 2.050 2.050 95,571 -0.05(-2.38%)
Apr 18, 2022 2.040 2.100 2.020 2.100 21,761 +0.03(+1.45%)
Apr 14, 2022 2.080 2.080 2.060 2.070 3,793 -0.00(-0.00%)
Apr 13, 2022 2.060 2.080 2.020 2.070 9,936 +0.01(+0.49%)
Apr 12, 2022 2.040 2.069 2.040 2.060 28,805 +0.05(+2.49%)
Apr 11, 2022 2.040 2.040 1.985 2.010 31,441 -0.03(-1.47%)
Apr 08, 2022 2.010 2.040 2.010 2.040 6,375 +0.04(+2.00%)
Apr 07, 2022 2.030 2.039 2.000 2.000 27,965 -0.06(-2.87%)
Apr 06, 2022 2.050 2.059 2.000 2.059 17,104 +0.04(+1.93%)
Apr 05, 2022 2.050 2.060 2.020 2.020 16,820 -0.06(-2.88%)
Apr 04, 2022 2.170 2.190 2.020 2.080 26,610 -0.09(-4.15%)
Apr 01, 2022 2.200 2.220 2.065 2.170 24,437 -0.03(-1.36%)
Mar 31, 2022 2.054 2.260 2.030 2.200 103,843 +0.15(+7.32%)
Mar 30, 2022 2.028 2.080 2.028 2.050 16,151 +0.02(+0.98%)
Mar 29, 2022 1.983 2.030 1.983 2.030 14,465 +0.00(+0.00%)
Mar 28, 2022 2.060 2.060 2.030 2.030 5,040 -0.11(-5.14%)
Mar 25, 2022 2.090 2.140 2.080 2.140 22,301 +0.04(+1.90%)
Mar 24, 2022 1.958 2.100 1.910 2.100 28,800 +0.17(+8.81%)
Mar 23, 2022 1.967 1.980 1.920 1.930 38,700 +0.05(+2.69%)
Mar 22, 2022 1.910 1.910 1.879 1.879 1,051 -0.03(-1.60%)
Mar 21, 2022 1.913 1.921 1.910 1.910 8,613 +0.00(+0.00%)
Mar 18, 2022 1.826 1.920 1.810 1.910 43,115 +0.04(+2.14%)
Mar 17, 2022 1.862 1.870 1.862 1.870 7,323 +0.01(+0.54%)
Mar 15, 2022 1.860 1 +0.04(+2.20%)
Mar 14, 2022 1.870 1.903 1.820 1.820 17,311 -0.15(-7.61%)
Mar 11, 2022 2.000 2.060 1.970 1.970 8,000 -0.03(-1.50%)
Mar 10, 2022 1.865 2.020 1.860 2.000 10,330 +0.15(+8.11%)
Mar 09, 2022 1.800 1.850 1.790 1.850 21,300 +0.01(+0.54%)
Mar 08, 2022 1.851 1.851 1.760 1.840 9,990 -0.01(-0.59%)
Mar 07, 2022 1.880 1.909 1.820 1.851 31,749 -0.03(-1.54%)
Mar 04, 2022 1.920 1.950 1.880 1.880 13,717 -0.03(-1.57%)
Mar 03, 2022 2.010 2.010 1.890 1.910 11,365 -0.08(-4.00%)
Mar 02, 2022 2.010 2.010 1.929 1.990 14,306 +0.05(+2.40%)
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.