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

Foremost Lithium Resource & Technology Ltd (OP: FRRSF )

6.050 UNCHANGED
Last Price Updated: 3:40 PM EDT, Aug 21, 2023 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 (%)
Sep 30, 2022 0.1841 0.1900 0.1840 0.1840 21,108 +0.01(+6.67%)
Sep 29, 2022 0.1725 0.1725 0.1725 0.1725 21,220 +0.00(+0.00%)
Sep 28, 2022 0.1792 0.1869 0.1725 0.1725 89,800 -0.00(-1.99%)
Sep 27, 2022 0.1767 0.1767 0.1733 0.1760 64,850 -0.00(-0.23%)
Sep 26, 2022 0.1939 0.2018 0.1764 0.1764 55,224 -0.02(-10.50%)
Sep 23, 2022 0.1912 0.2060 0.1912 0.1971 21,198 -0.00(-0.76%)
Sep 22, 2022 0.2118 0.2118 0.1947 0.1986 63,059 -0.01(-4.15%)
Sep 21, 2022 0.2068 0.2072 0.2050 0.2072 10,900 +0.00(+0.19%)
Sep 20, 2022 0.2005 0.2085 0.2005 0.2068 29,200 -0.00(-1.19%)
Sep 19, 2022 0.2140 0.2187 0.2086 0.2093 35,020 -0.01(-2.79%)
Sep 16, 2022 0.2148 0.2200 0.2000 0.2153 68,700 -0.01(-3.06%)
Sep 15, 2022 0.2327 0.2500 0.2221 0.2221 12,421 -0.02(-6.68%)
Sep 14, 2022 0.2392 0.2400 0.2338 0.2380 25,100 -0.00(-0.63%)
Sep 13, 2022 0.2496 0.2573 0.2241 0.2395 46,321 -0.02(-6.63%)
Sep 12, 2022 0.2400 0.2597 0.2400 0.2565 113,207 +0.00(+1.02%)
Sep 09, 2022 0.2373 0.2542 0.2293 0.2539 556,831 +0.02(+8.97%)
Sep 08, 2022 0.2148 0.2342 0.2084 0.2330 90,197 +0.02(+8.37%)
Sep 07, 2022 0.2170 0.2200 0.2062 0.2150 35,590 +0.00(+0.05%)
Sep 06, 2022 0.2171 0.2171 0.2048 0.2149 8,513 +0.00(+1.03%)
Sep 02, 2022 0.1950 0.2127 0.1950 0.2127 50,730 +0.02(+12.07%)
Sep 01, 2022 0.1990 0.1990 0.1883 0.1898 51,867 -0.01(-3.65%)
Aug 31, 2022 0.1850 0.1990 0.1850 0.1970 36,339 +0.01(+6.49%)
Aug 30, 2022 0.1780 0.1850 0.1740 0.1850 27,110 +0.01(+5.05%)
Aug 29, 2022 0.1730 0.1939 0.1730 0.1761 14,545 -0.00(-1.62%)
Aug 26, 2022 0.1825 0.1937 0.1790 0.1790 67,477 -0.00(-0.94%)
Aug 25, 2022 0.1760 0.1850 0.1760 0.1807 89,487 +0.00(+1.46%)
Aug 24, 2022 0.1703 0.1874 0.1631 0.1781 160,539 +0.01(+4.76%)
Aug 23, 2022 0.1430 0.1814 0.1324 0.1700 161,998 +0.03(+19.72%)
Aug 22, 2022 0.1297 0.1541 0.1297 0.1420 13,103 -0.00(-0.63%)
Aug 19, 2022 0.1429 0.1470 0.1371 0.1429 8,630 -0.01(-4.73%)
Aug 18, 2022 0.1500 0.1591 0.1458 0.1500 87,523 +0.00(+2.74%)
Aug 17, 2022 0.1500 0.1520 0.1460 0.1460 23,045 +0.00(+0.07%)
Aug 16, 2022 0.1604 0.1604 0.1459 0.1459 45,043 -0.00(-2.73%)
Aug 15, 2022 0.1366 0.1500 0.1256 0.1500 72,500 +0.01(+7.14%)
Aug 12, 2022 0.1349 0.1424 0.1349 0.1400 11,765 +0.01(+8.70%)
Aug 11, 2022 0.1380 0.1402 0.1288 0.1288 55,024 -0.00(-1.38%)
Aug 10, 2022 0.1250 0.1350 0.1250 0.1306 7,000 +0.00(+2.83%)
Aug 09, 2022 0.1243 0.1280 0.1243 0.1270 35,025 -0.00(-2.76%)
Aug 08, 2022 0.1300 0.1423 0.1270 0.1306 51,499 -0.01(-6.71%)
Aug 05, 2022 0.1220 0.1525 0.1200 0.1400 108,784 +0.02(+16.76%)
Aug 04, 2022 0.1071 0.1199 0.1070 0.1199 67,580 +0.02(+19.30%)
Aug 03, 2022 0.1025 0.1090 0.1000 0.1005 78,050 -0.01(-5.99%)
Aug 02, 2022 0.1000 0.1090 0.1000 0.1069 38,306 +0.02(+23.30%)
Aug 01, 2022 0.0951 0.0951 0.0867 0.0867 400 -0.02(-17.59%)
Jul 29, 2022 0.1046 0.1065 0.1027 0.1052 18,060 +0.00(+0.86%)
Jul 28, 2022 0.1051 0.1051 0.1043 0.1043 475 -0.00(-4.57%)
Jul 27, 2022 0.0960 0.1093 0.0960 0.1093 1,100 +0.01(+6.53%)
Jul 26, 2022 0.1000 0.1026 0.1000 0.1026 9,613 +0.00(+1.38%)
Jul 25, 2022 0.1073 0.1100 0.0997 0.1012 1,601 -0.01(-5.68%)
Jul 22, 2022 0.1083 0.1088 0.1073 0.1073 7,400 -0.00(-2.63%)
Jul 21, 2022 0.1173 0.1173 0.1102 0.1102 40,232 -0.01(-8.93%)
Jul 20, 2022 0.1100 0.1210 0.1069 0.1210 13,250 +0.02(+16.91%)
Jul 19, 2022 0.1049 0.1049 0.1018 0.1035 14,730 +0.00(+0.39%)
Jul 18, 2022 0.1035 0.1097 0.1031 0.1031 9,400 +0.00(+2.59%)
Jul 15, 2022 0.1009 0.1015 0.1005 0.1005 42,217 -0.00(-1.28%)
Jul 14, 2022 0.1018 0.1018 0.1018 0.1018 167 +0.01(+13.74%)
Jul 13, 2022 0.1010 0.1010 0.0895 0.0895 8,100 -0.00(-2.82%)
Jul 12, 2022 0.0932 0.1088 0.0921 0.0921 39,100 -0.00(-3.15%)
Jul 11, 2022 0.1098 0.1098 0.0951 0.0951 2,260 -0.01(-10.28%)
Jul 08, 2022 0.0880 0.1060 0.0880 0.1060 6,600 +0.01(+6.00%)
Jul 07, 2022 0.1028 0.1100 0.1000 0.1000 15,293 -0.01(-6.10%)
Jul 06, 2022 0.1028 0.1123 0.0960 0.1065 55,320 -0.01(-5.25%)
Jul 05, 2022 0.1098 0.1124 0.1038 0.1124 166,083 +0.02(+18.82%)
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.