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, 2023 2.390 2.390 2.340 2.340 22,891 -0.11(-4.49%)
May 30, 2023 2.520 2.520 2.450 2.450 7,200 -0.06(-2.39%)
May 26, 2023 2.560 2.560 2.510 2.510 5,300 +0.03(+1.21%)
May 25, 2023 2.460 2.490 2.460 2.480 650 +0.21(+9.25%)
May 24, 2023 2.270 2.270 2.270 2.270 1,668 -0.06(-2.58%)
May 23, 2023 2.300 2.350 2.300 2.330 10,300 -0.05(-2.10%)
May 22, 2023 2.380 2.380 2.380 2.380 333 +0.06(+2.55%)
May 19, 2023 2.340 2.340 2.321 2.321 10,000 +0.01(+0.47%)
May 18, 2023 2.290 2.310 2.230 2.310 37,635 -0.18(-7.23%)
May 17, 2023 2.490 2.490 2.244 2.490 1,366,530 +0.01(+0.40%)
May 16, 2023 2.550 2.550 2.480 2.480 11,325 -0.04(-1.59%)
May 15, 2023 2.530 2.530 2.520 2.520 1,086 +0.04(+1.61%)
May 12, 2023 2.540 2.540 2.480 2.480 12,650 -0.05(-1.98%)
May 11, 2023 2.590 2.590 2.530 2.530 5,420 -0.13(-4.89%)
May 10, 2023 2.670 2.670 2.650 2.660 7,110 -0.02(-0.75%)
May 09, 2023 2.684 2.684 2.680 2.680 2,545 -0.02(-0.74%)
May 08, 2023 2.660 2.760 2.660 2.700 11,133 +0.02(+0.75%)
May 05, 2023 2.638 2.687 2.638 2.680 12,258 +0.04(+1.52%)
May 04, 2023 2.680 2.724 2.636 2.640 11,350 -0.04(-1.49%)
May 03, 2023 2.723 2.723 2.680 2.680 920 -0.07(-2.72%)
May 02, 2023 2.725 2.755 2.725 2.755 3,311 -0.02(-0.54%)
May 01, 2023 2.760 2.770 2.760 2.770 510 +0.05(+1.88%)
Apr 28, 2023 2.670 2.719 2.670 2.719 1,016 +0.02(+0.70%)
Apr 26, 2023 2.700 73 -0.01(-0.37%)
Apr 25, 2023 2.710 2.710 2.690 2.710 3,689 -0.10(-3.56%)
Apr 24, 2023 2.850 2.850 2.770 2.810 3,265 -0.09(-3.10%)
Apr 21, 2023 3.005 3.007 2.900 2.900 10,321 -0.23(-7.35%)
Apr 20, 2023 3.070 3.130 3.070 3.130 15,927 -0.02(-0.63%)
Apr 19, 2023 3.220 3.220 3.110 3.150 1,300 +0.03(+0.96%)
Apr 18, 2023 3.120 3.170 3.120 3.120 6,943 +0.07(+2.30%)
Apr 17, 2023 3.030 3.056 3.030 3.050 4,618 -0.08(-2.59%)
Apr 14, 2023 3.070 3.131 2.930 3.131 15,449 -0.04(-1.23%)
Apr 13, 2023 3.100 3.180 3.090 3.170 15,096 +0.21(+7.09%)
Apr 12, 2023 2.995 2.995 2.959 2.960 2,350 +0.05(+1.71%)
Apr 11, 2023 2.860 3.005 2.860 2.910 141,957 +0.14(+5.06%)
Apr 10, 2023 2.770 2.770 2.770 2.770 745 -0.04(-1.42%)
Apr 06, 2023 2.740 2.810 2.700 2.810 15,700 +0.04(+1.44%)
Apr 05, 2023 2.700 2.770 2.700 2.770 600 +0.01(+0.36%)
Apr 04, 2023 2.820 2.820 2.760 2.760 5,178 -0.08(-2.65%)
Apr 03, 2023 2.920 2.920 2.810 2.835 31,917 -0.06(-1.90%)
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%)
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.