Skip to main content

Foran Mining Corp (OP: FMCXF )

2.767 +0.023 (+0.84%)
Streaming Delayed Price Updated: 3:39 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.710 2.800 2.710 2.767 112,003 +0.02(+0.84%)
Dec 19, 2024 2.725 2.744 2.660 2.744 749,665 +0.07(+2.66%)
Dec 18, 2024 2.850 2.850 2.650 2.673 155,067 -0.23(-7.83%)
Dec 17, 2024 2.930 2.970 2.900 2.900 117,775 -0.08(-2.57%)
Dec 16, 2024 2.990 3.049 2.970 2.977 282,953 +0.05(+1.59%)
Dec 13, 2024 2.900 2.940 2.865 2.930 120,927 -0.06(-2.01%)
Dec 12, 2024 3.000 3.050 2.990 2.990 24,716 -0.06(-1.97%)
Dec 11, 2024 3.010 3.076 3.010 3.050 66,078 -0.02(-0.65%)
Dec 10, 2024 3.280 3.280 3.000 3.070 26,598 -0.02(-0.58%)
Dec 09, 2024 2.991 3.100 2.991 3.088 208,033 +0.20(+6.85%)
Dec 06, 2024 2.943 2.950 2.890 2.890 194,607 -0.04(-1.53%)
Dec 05, 2024 2.957 2.957 2.925 2.935 72,026 +0.05(+1.67%)
Dec 04, 2024 2.905 2.905 2.887 2.887 22,334 -0.07(-2.24%)
Dec 03, 2024 2.898 2.953 2.898 2.953 7,830 +0.07(+2.39%)
Dec 02, 2024 2.887 2.892 2.871 2.884 43,067 -0.07(-2.24%)
Nov 27, 2024 2.950 42,468 -0.07(-2.48%)
Nov 26, 2024 3.020 3.025 3.020 3.025 27,485 -0.01(-0.20%)
Nov 25, 2024 3.030 3.033 3.030 3.031 69,381 -0.02(-0.79%)
Nov 22, 2024 3.055 3.055 3.055 3.055 147,778 -0.02(-0.81%)
Nov 21, 2024 3.073 3.080 3.073 3.080 26,013 +0.01(+0.33%)
Nov 20, 2024 3.074 3.090 3.067 3.070 46,314 -0.01(-0.16%)
Nov 19, 2024 3.060 3.075 3.020 3.075 114,195 +0.14(+4.59%)
Nov 18, 2024 2.895 2.940 2.853 2.940 33,678 +0.04(+1.48%)
Nov 14, 2024 2.897 17,584 -0.01(-0.17%)
Nov 13, 2024 2.910 2.910 2.895 2.902 43,093 -0.07(-2.29%)
Nov 12, 2024 3.010 3.013 2.964 2.970 20,866 -0.06(-1.98%)
Nov 11, 2024 3.160 3.160 3.030 3.030 115,557 -0.14(-4.42%)
Nov 08, 2024 3.173 3.183 3.110 3.170 27,363 -0.03(-1.06%)
Nov 07, 2024 3.179 3.213 3.176 3.204 146,300 +0.10(+3.35%)
Nov 06, 2024 3.060 3.130 3.000 3.100 70,832 -0.11(-3.43%)
Nov 05, 2024 3.200 3.220 3.200 3.210 200,410 +0.02(+0.63%)
Nov 04, 2024 3.190 3.190 3.190 3.190 138,396 +0.02(+0.63%)
Nov 01, 2024 3.185 3.190 3.155 3.170 92,318 +0.02(+0.63%)
Oct 31, 2024 3.210 3.220 3.150 3.150 256,079 -0.12(-3.67%)
Oct 30, 2024 3.320 3.320 3.260 3.270 81,591 -0.01(-0.30%)
Oct 29, 2024 3.230 3.280 3.225 3.280 92,280 -0.05(-1.50%)
Oct 28, 2024 3.310 3.360 3.310 3.330 10,999 +0.02(+0.70%)
Oct 25, 2024 3.310 3.310 3.235 3.307 63,068 +0.13(+4.16%)
Oct 24, 2024 3.175 3.175 3.156 3.175 21,195 +0.05(+1.54%)
Oct 23, 2024 3.127 3.127 3.127 3.127 38,333 +0.04(+1.20%)
Oct 21, 2024 3.090 47,174 -0.07(-2.13%)
Oct 17, 2024 3.157 66,422 +0.04(+1.20%)
Oct 16, 2024 3.140 3.140 3.110 3.120 54,583 +0.02(+0.55%)
Oct 15, 2024 3.155 3.155 3.103 3.103 17,989 -0.10(-3.03%)
Oct 11, 2024 3.200 0 +0.10(+3.23%)
Oct 10, 2024 3.080 3.100 3.080 3.100 17,999 +0.08(+2.82%)
Oct 08, 2024 3.015 17,049 -0.11(-3.67%)
Oct 07, 2024 2.910 3.130 2.910 3.130 24,450 +0.07(+2.29%)
Oct 04, 2024 3.070 3.070 3.060 3.060 47,371 +0.07(+2.20%)
Oct 03, 2024 2.970 2.994 2.960 2.994 30,007 -0.11(-3.42%)
Oct 02, 2024 3.150 3.150 3.100 3.100 12,395 -0.01(-0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.