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 (%)
Aug 31, 2023 2.840 2.840 2.815 2.830 8,248 -0.01(-0.35%)
Aug 30, 2023 2.850 2.890 2.838 2.840 6,160 -0.02(-0.77%)
Aug 29, 2023 2.830 2.862 2.830 2.862 10,650 +0.00(+0.07%)
Aug 28, 2023 2.750 2.875 2.750 2.860 4,701 +0.13(+4.85%)
Aug 25, 2023 2.730 2.730 2.728 2.728 4,600 -0.12(-4.23%)
Aug 24, 2023 2.846 2.848 2.820 2.848 4,003 -0.02(-0.77%)
Aug 23, 2023 2.890 2.940 2.870 2.870 4,150 +0.00(+0.00%)
Aug 22, 2023 2.870 2.870 2.870 2.870 256 +0.02(+0.70%)
Aug 21, 2023 2.850 2.850 2.850 2.850 150 +0.00(+0.00%)
Aug 18, 2023 2.850 2.850 2.850 2.850 200 -0.06(-2.07%)
Aug 17, 2023 2.930 2.947 2.910 2.910 8,538 +0.01(+0.35%)
Aug 16, 2023 2.910 2.910 2.900 2.900 3,100 +0.00(+0.00%)
Aug 15, 2023 2.890 2.900 2.850 2.900 1,217 -0.03(-1.16%)
Aug 14, 2023 2.910 2.934 2.910 2.934 9,377 -0.01(-0.20%)
Aug 11, 2023 2.960 2.960 2.940 2.940 1,368 -0.01(-0.20%)
Aug 10, 2023 2.946 2.946 2.946 2.946 260 -0.00(-0.03%)
Aug 09, 2023 2.945 2.954 2.941 2.947 5,454 +0.26(+9.55%)
Aug 08, 2023 2.690 2.690 2.640 2.690 900 -0.35(-11.40%)
Aug 03, 2023 3.036 50 +0.02(+0.53%)
Aug 02, 2023 3.020 3.020 3.020 3.020 1,859 -0.02(-0.66%)
Aug 01, 2023 3.000 3.040 3.000 3.040 16,113 +0.03(+1.00%)
Jul 31, 2023 3.040 3.073 3.010 3.010 118,411 +0.01(+0.33%)
Jul 28, 2023 2.948 3.050 2.948 3.000 7,837 +0.11(+3.81%)
Jul 27, 2023 2.880 3.000 2.880 2.890 39,800 -0.03(-1.03%)
Jul 26, 2023 2.740 2.960 2.740 2.920 11,354 +0.20(+7.27%)
Jul 25, 2023 2.735 2.741 2.710 2.722 13,100 +0.07(+2.72%)
Jul 21, 2023 2.650 0 -0.10(-3.64%)
Jul 20, 2023 2.730 2.750 2.728 2.750 2,300 -0.06(-1.96%)
Jul 19, 2023 2.805 2.805 2.805 2.805 2,011 +0.01(+0.18%)
Jul 18, 2023 2.770 2.800 2.730 2.800 2,200 +0.04(+1.45%)
Jul 17, 2023 2.780 2.790 2.758 2.760 4,302 +0.00(+0.00%)
Jul 14, 2023 2.760 2.825 2.760 2.760 2,119 -0.07(-2.47%)
Jul 13, 2023 2.760 2.830 2.760 2.830 8,246 +0.18(+6.79%)
Jul 12, 2023 2.650 2.660 2.650 2.650 9,000 +0.03(+1.15%)
Jul 11, 2023 2.650 2.650 2.620 2.620 10,327 -0.02(-0.76%)
Jul 10, 2023 2.645 2.645 2.640 2.640 1,200 +0.03(+1.22%)
Jul 06, 2023 2.608 240 -0.02(-0.84%)
Jul 05, 2023 2.620 2.670 2.620 2.630 8,260 -0.01(-0.38%)
Jun 30, 2023 2.640 13 +0.09(+3.53%)
Jun 29, 2023 2.440 2.550 2.440 2.550 7,600 +0.03(+1.19%)
Jun 28, 2023 2.417 2.520 2.417 2.520 22,996 +0.11(+4.56%)
Jun 27, 2023 2.420 2.430 2.410 2.410 15,082 +0.00(+0.00%)
Jun 26, 2023 2.410 2.410 2.410 2.410 615 +0.06(+2.55%)
Jun 23, 2023 2.342 2.350 2.342 2.350 21,800 -0.13(-5.24%)
Jun 22, 2023 2.530 2.530 2.470 2.480 663,040 -0.05(-1.98%)
Jun 21, 2023 2.460 2.530 2.460 2.530 8,000 -0.01(-0.39%)
Jun 20, 2023 2.520 2.540 2.488 2.540 6,100 +0.03(+1.20%)
Jun 16, 2023 2.510 2.510 2.481 2.510 24,940 +0.01(+0.40%)
Jun 15, 2023 2.480 2.512 2.480 2.500 1,801 +0.02(+0.60%)
Jun 14, 2023 2.485 2.485 2.485 2.485 800 -0.02(-0.60%)
Jun 13, 2023 2.450 2.500 2.450 2.500 7,600 +0.07(+2.88%)
Jun 12, 2023 2.360 2.430 2.360 2.430 2,300 +0.04(+1.67%)
Jun 09, 2023 2.340 2.428 2.340 2.390 5,300 +0.06(+2.58%)
Jun 08, 2023 2.340 2.350 2.310 2.330 60,135 -0.10(-4.12%)
Jun 07, 2023 2.402 2.430 2.400 2.430 1,799 +0.02(+0.83%)
Jun 06, 2023 2.410 2.410 2.410 2.410 3,250 -0.02(-0.82%)
Jun 05, 2023 2.540 2.540 2.430 2.430 5,770 -0.15(-5.73%)
Jun 02, 2023 2.580 2.580 2.560 2.578 14,300 +0.12(+4.78%)
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.