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 17, 2024 3.330 3.360 3.300 3.306 52,398 +0.05(+1.41%)
May 16, 2024 3.242 3.260 3.242 3.260 21,572 +0.00(+0.00%)
May 15, 2024 3.209 3.270 3.208 3.260 57,730 +0.08(+2.51%)
May 14, 2024 3.146 3.184 3.130 3.180 15,630 +0.09(+2.92%)
May 13, 2024 3.160 3.160 3.090 3.090 36,500 -0.05(-1.59%)
May 10, 2024 3.160 3.170 3.120 3.140 181,328 +0.01(+0.32%)
May 09, 2024 3.101 3.175 3.090 3.130 86,073 +0.14(+4.68%)
May 08, 2024 3.050 3.050 2.990 2.990 61,821 -0.07(-2.29%)
May 07, 2024 3.060 3.060 3.060 3.060 10,221 -0.05(-1.61%)
May 06, 2024 3.090 3.130 3.090 3.110 30,496 +0.07(+2.30%)
May 03, 2024 3.090 3.090 3.040 3.040 41,595 +0.03(+1.00%)
May 02, 2024 3.010 3.010 3.005 3.010 27,381 -0.05(-1.63%)
May 01, 2024 3.040 3.090 3.020 3.060 11,007 +0.00(+0.00%)
Apr 30, 2024 3.111 3.111 3.060 3.060 475,467 -0.15(-4.67%)
Apr 29, 2024 3.200 3.210 3.200 3.210 34,065 +0.00(+0.00%)
Apr 26, 2024 3.170 3.220 3.150 3.210 23,653 -0.05(-1.53%)
Apr 25, 2024 2.990 3.260 2.990 3.260 225,373 +0.27(+9.03%)
Apr 24, 2024 2.990 3.000 2.960 2.990 12,772 +0.05(+1.70%)
Apr 23, 2024 2.963 2.970 2.940 2.940 345,264 -0.08(-2.65%)
Apr 22, 2024 3.036 3.050 3.000 3.020 96,653 -0.03(-0.98%)
Apr 19, 2024 3.075 3.100 3.050 3.050 524,063 -0.04(-1.29%)
Apr 18, 2024 3.106 3.110 3.070 3.090 14,374 +0.04(+1.31%)
Apr 17, 2024 3.005 3.050 3.005 3.050 9,259 +0.08(+2.87%)
Apr 16, 2024 2.930 2.965 2.910 2.965 9,629 -0.02(-0.50%)
Apr 15, 2024 3.020 3.020 2.980 2.980 12,659 -0.09(-2.88%)
Apr 12, 2024 3.160 3.175 3.068 3.068 20,836 -0.00(-0.05%)
Apr 11, 2024 3.056 3.070 3.050 3.070 18,184 +0.01(+0.19%)
Apr 10, 2024 3.090 3.120 3.060 3.064 21,299 -0.06(-1.79%)
Apr 09, 2024 3.050 3.130 3.050 3.120 15,355 +0.09(+2.97%)
Apr 08, 2024 3.090 3.090 3.010 3.030 25,724 -0.08(-2.57%)
Apr 05, 2024 3.139 3.139 3.020 3.110 15,902 -0.07(-2.20%)
Apr 04, 2024 3.190 3.200 3.150 3.180 55,873 +0.02(+0.63%)
Apr 03, 2024 3.150 3.160 3.060 3.160 11,771 +0.10(+3.27%)
Apr 02, 2024 3.090 3.090 3.060 3.060 4,200 -0.03(-0.97%)
Apr 01, 2024 3.090 3.140 3.080 3.090 41,830 +0.01(+0.32%)
Mar 28, 2024 3.070 3.120 3.060 3.080 110,354 +0.01(+0.33%)
Mar 27, 2024 3.000 3.070 3.000 3.070 130,400 +0.11(+3.72%)
Mar 26, 2024 2.930 2.960 2.880 2.960 41,605 -0.01(-0.47%)
Mar 25, 2024 3.040 3.040 2.974 2.974 76,198 -0.02(-0.54%)
Mar 22, 2024 2.930 3.000 2.930 2.990 33,156 -0.04(-1.32%)
Mar 21, 2024 3.030 3.030 3.030 3.030 6,303 +0.05(+1.68%)
Mar 20, 2024 3.010 3.010 2.960 2.980 27,777 -0.03(-1.00%)
Mar 19, 2024 3.030 3.030 3.010 3.010 37,646 -0.12(-3.91%)
Mar 18, 2024 3.132 3.132 3.132 3.132 32,097 +0.00(+0.08%)
Mar 15, 2024 3.090 3.140 3.090 3.130 69,488 +0.08(+2.62%)
Mar 14, 2024 3.050 3.050 3.050 3.050 14,886 -0.03(-0.97%)
Mar 13, 2024 3.064 3.080 3.064 3.080 38,870 +0.08(+2.67%)
Mar 12, 2024 3.000 3.000 3.000 3.000 32,250 -0.03(-0.99%)
Mar 11, 2024 3.050 3.060 3.030 3.030 1,346 +0.00(+0.17%)
Mar 08, 2024 3.070 3.070 3.025 3.025 13,745 -0.00(-0.17%)
Mar 07, 2024 2.980 3.051 2.980 3.030 49,035 +0.10(+3.41%)
Mar 06, 2024 2.872 2.930 2.872 2.930 30,109 +0.09(+3.02%)
Mar 05, 2024 2.840 2.844 2.818 2.844 10,854 -0.08(-2.60%)
Mar 04, 2024 2.930 2.930 2.900 2.920 7,426 +0.01(+0.34%)
Mar 01, 2024 2.920 2.920 2.910 2.910 22,362 +0.03(+1.04%)
Feb 29, 2024 2.850 2.880 2.850 2.880 34,325 +0.10(+3.78%)
Feb 28, 2024 2.775 2.775 2.775 2.775 5,473 -0.00(-0.18%)
Feb 27, 2024 2.730 2.780 2.730 2.780 13,299 +0.02(+0.72%)
Feb 26, 2024 2.760 2.760 2.760 2.760 4,180 -0.04(-1.43%)
Feb 23, 2024 2.800 2.800 2.800 2.800 8,517 -0.09(-3.11%)
Feb 22, 2024 2.930 2.950 2.886 2.890 15,959 +0.00(+0.00%)
Feb 21, 2024 2.870 2.890 2.860 2.890 14,969 +0.02(+0.75%)
Feb 20, 2024 2.880 2.880 2.830 2.869 31,258 -0.04(-1.43%)
Feb 16, 2024 2.889 2.934 2.880 2.910 33,252 +0.07(+2.41%)
Feb 15, 2024 2.841 2.841 2.841 2.841 2,171 +0.04(+1.48%)
Feb 14, 2024 2.772 2.800 2.770 2.800 12,450 +0.05(+1.82%)
Feb 13, 2024 2.750 2.750 2.743 2.750 4,272 -0.07(-2.48%)
Feb 12, 2024 2.780 2.820 2.750 2.820 27,434 +0.02(+0.71%)
Feb 09, 2024 2.830 2.900 2.800 2.800 2,797 -0.10(-3.45%)
Feb 06, 2024 2.900 15,508 -0.03(-1.02%)
Feb 05, 2024 3.011 3.018 2.890 2.930 9,451 -0.07(-2.33%)
Feb 02, 2024 3.000 3.000 3.000 3.000 13,552 +0.01(+0.33%)
Feb 01, 2024 3.020 3.020 2.990 2.990 12,552 -0.17(-5.38%)
Jan 29, 2024 3.160 0 +0.07(+2.27%)
Jan 25, 2024 3.090 12,698 -0.04(-1.44%)
Jan 24, 2024 3.100 3.140 3.083 3.135 12,567 +0.05(+1.79%)
Jan 23, 2024 3.030 3.080 3.000 3.080 2,276 +0.03(+1.03%)
Jan 22, 2024 3.051 3.051 3.049 3.049 12,563 +0.02(+0.61%)
Jan 18, 2024 3.030 7,780 +0.02(+0.66%)
Jan 17, 2024 2.990 3.024 2.990 3.010 21,255 -0.07(-2.27%)
Jan 16, 2024 3.065 3.080 3.065 3.080 43,336 -0.03(-0.96%)
Jan 12, 2024 3.130 3.130 3.110 3.110 4,868 +0.00(+0.00%)
Jan 11, 2024 3.110 3.110 3.080 3.110 16,758 +0.04(+1.30%)
Jan 10, 2024 3.070 3.070 3.070 3.070 51,651 +0.21(+7.18%)
Jan 09, 2024 2.860 2.864 2.860 2.864 19,680 +0.01(+0.50%)
Jan 08, 2024 2.870 2.870 2.850 2.850 6,132 -0.06(-2.06%)
Jan 05, 2024 2.910 2.910 2.910 2.910 13,146 -0.05(-1.69%)
Jan 04, 2024 2.951 2.960 2.950 2.960 21,636 +0.02(+0.68%)
Jan 03, 2024 2.910 2.943 2.910 2.940 15,075 +0.03(+1.03%)
Jan 02, 2024 2.920 2.920 2.910 2.910 19,423 -0.04(-1.36%)
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%)
Oct 02, 2023 2.735 2.735 2.670 2.735 16,143 -0.08(-2.67%)
Sep 28, 2023 2.810 22,691 +0.19(+7.21%)
Sep 27, 2023 2.621 2.621 2.621 2.621 61,724 -0.08(-2.93%)
Sep 26, 2023 2.830 2.830 2.630 2.700 20,827 -0.05(-1.82%)
Sep 25, 2023 2.700 2.750 2.750 2.750 28,502 -0.06(-2.14%)
Sep 22, 2023 2.820 2.820 2.810 2.810 365 +0.04(+1.44%)
Sep 21, 2023 2.870 2.880 2.763 2.770 15,780 -0.12(-4.15%)
Sep 20, 2023 2.910 2.910 2.890 2.890 700 -0.04(-1.37%)
Sep 19, 2023 2.930 2.931 2.920 2.930 11,082 +0.00(+0.00%)
Sep 18, 2023 2.920 2.930 2.920 2.930 2,550 +0.06(+2.09%)
Sep 15, 2023 2.880 2.890 2.870 2.870 48,407 +0.04(+1.41%)
Sep 14, 2023 2.810 2.852 2.802 2.830 15,732 -0.01(-0.35%)
Sep 13, 2023 2.840 2.840 2.840 2.840 3,985 -0.03(-1.05%)
Sep 12, 2023 2.960 2.960 2.870 2.870 26,759 -0.12(-4.01%)
Sep 11, 2023 3.014 3.060 2.990 2.990 15,714 +0.06(+1.87%)
Sep 08, 2023 2.990 2.995 2.935 2.935 30,549 -0.15(-5.02%)
Sep 07, 2023 3.090 3.120 3.090 3.090 13,045 +0.02(+0.65%)
Sep 06, 2023 3.000 3.120 3.000 3.070 16,411 +0.11(+3.72%)
Sep 05, 2023 2.850 2.960 2.850 2.960 11,980 +0.15(+5.34%)
Sep 01, 2023 2.840 2.840 2.810 2.810 8,010 -0.02(-0.71%)
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.