Foremost Lithium Resource & Technology Ltd. (FAT.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 03:50PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.7100 | 3.7300 | 3.6000 | 3.7300 | 3.7300 | 2,950 |
| Apr 30, 2024 | 3.7100 | 3.8000 | 3.6800 | 3.7000 | 3.7000 | 5,120 |
| Apr 29, 2024 | 3.6500 | 3.9500 | 3.6100 | 3.7100 | 3.7100 | 9,600 |
| Apr 26, 2024 | 3.5800 | 3.6200 | 3.5400 | 3.6200 | 3.6200 | 6,250 |
| Apr 25, 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5900 | 3.5900 | 5,264 |
| Apr 24, 2024 | 3.6300 | 3.6300 | 3.3000 | 3.6200 | 3.6200 | 12,575 |
| Apr 23, 2024 | 3.3800 | 3.6000 | 3.3600 | 3.6000 | 3.6000 | 6,664 |
| Apr 22, 2024 | 3.3700 | 3.3700 | 3.2000 | 3.3700 | 3.3700 | 4,000 |
| Apr 19, 2024 | 3.2900 | 3.3600 | 3.2400 | 3.2900 | 3.2900 | 10,860 |
| Apr 18, 2024 | 3.3000 | 3.3000 | 3.1700 | 3.2800 | 3.2800 | 7,646 |
| Apr 17, 2024 | 3.5300 | 3.5700 | 3.3000 | 3.3000 | 3.3000 | 7,961 |
| Apr 16, 2024 | 3.8000 | 3.8000 | 3.4200 | 3.5300 | 3.5300 | 13,600 |
| Apr 15, 2024 | 3.9100 | 3.9300 | 3.8000 | 3.8000 | 3.8000 | 2,215 |
| Apr 12, 2024 | 4.0300 | 4.1000 | 3.9000 | 3.9000 | 3.9000 | 7,628 |
| Apr 11, 2024 | 4.0000 | 4.0800 | 3.8800 | 3.9100 | 3.9100 | 11,164 |
| Apr 10, 2024 | 3.9600 | 4.0000 | 3.8000 | 3.8500 | 3.8500 | 17,100 |
| Apr 09, 2024 | 3.9400 | 3.9500 | 3.8500 | 3.9400 | 3.9400 | 5,200 |
| Apr 08, 2024 | 4.1500 | 4.3800 | 3.7600 | 3.8800 | 3.8800 | 49,035 |
| Apr 05, 2024 | 3.8000 | 4.1100 | 3.8000 | 4.1000 | 4.1000 | 10,436 |
| Apr 04, 2024 | 3.8600 | 3.8600 | 3.7200 | 3.8100 | 3.8100 | 4,016 |
| Apr 03, 2024 | 3.8000 | 3.9200 | 3.7000 | 3.8300 | 3.8300 | 9,860 |
| Apr 02, 2024 | 3.6000 | 3.9000 | 3.5300 | 3.7400 | 3.7400 | 4,603 |
| Apr 01, 2024 | 3.3000 | 3.7600 | 3.3000 | 3.7000 | 3.7000 | 5,110 |
| Mar 28, 2024 | 3.2300 | 3.2700 | 3.0000 | 3.2200 | 3.2200 | 48,554 |
| Mar 27, 2024 | 3.3000 | 3.3500 | 3.2300 | 3.3500 | 3.3500 | 3,329 |
| Mar 26, 2024 | 3.3100 | 3.4200 | 3.1500 | 3.3000 | 3.3000 | 4,350 |
| Mar 25, 2024 | 3.4100 | 3.4100 | 3.3500 | 3.3500 | 3.3500 | 400 |
| Mar 22, 2024 | 3.3000 | 3.4500 | 3.2000 | 3.4100 | 3.4100 | 5,800 |
| Mar 21, 2024 | 3.2800 | 3.4000 | 3.1200 | 3.3000 | 3.3000 | 5,800 |
| Mar 20, 2024 | 3.5200 | 3.5200 | 2.6800 | 3.2800 | 3.2800 | 23,345 |
| Mar 19, 2024 | 3.7000 | 3.7000 | 3.4400 | 3.5000 | 3.5000 | 10,980 |
| Mar 18, 2024 | 3.7200 | 3.7200 | 3.6100 | 3.6800 | 3.6800 | 6,900 |
| Mar 15, 2024 | 3.7500 | 3.8100 | 3.6600 | 3.8100 | 3.8100 | 16,625 |
| Mar 14, 2024 | 3.7000 | 3.7700 | 3.6500 | 3.7700 | 3.7700 | 6,100 |
| Mar 13, 2024 | 3.9900 | 3.9900 | 3.5100 | 3.7700 | 3.7700 | 14,669 |
| Mar 12, 2024 | 3.7700 | 3.9000 | 3.7600 | 3.7900 | 3.7900 | 14,175 |
| Mar 11, 2024 | 3.8300 | 3.8300 | 3.6500 | 3.7800 | 3.7800 | 6,060 |
| Mar 08, 2024 | 3.7400 | 3.9000 | 3.7400 | 3.7600 | 3.7600 | 62,392 |
| Mar 07, 2024 | 4.1000 | 4.2500 | 3.6200 | 3.6800 | 3.6800 | 11,138 |
| Mar 06, 2024 | 4.0800 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 15,710 |
| Mar 05, 2024 | 4.1800 | 4.2100 | 4.1000 | 4.1000 | 4.1000 | 3,700 |
| Mar 04, 2024 | 4.1100 | 4.2500 | 4.1000 | 4.1800 | 4.1800 | 8,886 |
| Mar 01, 2024 | 4.2000 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 4,600 |
| Feb 29, 2024 | 4.5100 | 4.5100 | 4.1400 | 4.1700 | 4.1700 | 19,640 |
| Feb 28, 2024 | 4.2500 | 4.6000 | 4.1500 | 4.5100 | 4.5100 | 44,596 |
| Feb 27, 2024 | 4.1000 | 4.1800 | 4.0800 | 4.1400 | 4.1400 | 8,540 |
| Feb 26, 2024 | 4.0100 | 4.1000 | 3.7300 | 4.0000 | 4.0000 | 15,400 |
| Feb 23, 2024 | 4.0000 | 4.0300 | 3.7300 | 4.0000 | 4.0000 | 10,451 |
| Feb 22, 2024 | 4.0800 | 4.2400 | 3.3300 | 4.0000 | 4.0000 | 53,910 |
| Feb 21, 2024 | 4.4000 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 10,000 |
| Feb 20, 2024 | 4.2300 | 4.4000 | 4.1300 | 4.4000 | 4.4000 | 53,997 |
| Feb 16, 2024 | 4.1400 | 4.1900 | 3.9000 | 4.1500 | 4.1500 | 20,200 |
| Feb 15, 2024 | 4.0900 | 4.4000 | 4.0800 | 4.2500 | 4.2500 | 40,142 |
| Feb 14, 2024 | 3.9100 | 4.0700 | 3.8500 | 3.9800 | 3.9800 | 22,400 |
| Feb 13, 2024 | 3.9300 | 4.0500 | 3.7500 | 3.9700 | 3.9700 | 7,220 |
| Feb 12, 2024 | 3.8500 | 4.0500 | 3.8500 | 4.0500 | 4.0500 | 21,558 |
| Feb 09, 2024 | 3.5500 | 3.8200 | 3.3100 | 3.7500 | 3.7500 | 27,296 |
| Feb 08, 2024 | 3.5500 | 3.6500 | 3.5000 | 3.5600 | 3.5600 | 6,322 |
| Feb 07, 2024 | 3.3500 | 3.7000 | 3.3100 | 3.6300 | 3.6300 | 8,460 |
| Feb 06, 2024 | 3.1100 | 3.3800 | 3.1100 | 3.3700 | 3.3700 | 65,590 |
| Feb 05, 2024 | 3.1700 | 3.1900 | 3.1400 | 3.1700 | 3.1700 | 2,540 |
| Feb 02, 2024 | 3.1000 | 3.2800 | 3.0700 | 3.1500 | 3.1500 | 7,482 |
| Feb 01, 2024 | 3.1900 | 3.1900 | 3.1300 | 3.1300 | 3.1300 | 2,400 |
| Jan 31, 2024 | 3.2200 | 3.3000 | 3.1000 | 3.1900 | 3.1900 | 7,600 |
| Jan 30, 2024 | 3.1700 | 3.2800 | 3.1700 | 3.2600 | 3.2600 | 3,250 |
| Jan 29, 2024 | 3.1500 | 3.1500 | 3.0500 | 3.1000 | 3.1000 | 2,850 |
| Jan 26, 2024 | 3.1300 | 3.1800 | 3.0000 | 3.1800 | 3.1800 | 6,050 |
| Jan 25, 2024 | 3.1200 | 3.1200 | 3.0800 | 3.0900 | 3.0900 | 692 |
| Jan 24, 2024 | 3.1600 | 3.1800 | 3.1000 | 3.1000 | 3.1000 | 700 |
| Jan 23, 2024 | 3.1300 | 3.2000 | 3.0900 | 3.0900 | 3.0900 | 3,390 |
| Jan 22, 2024 | 3.2800 | 3.2800 | 3.1800 | 3.2800 | 3.2800 | 2,012 |
| Jan 19, 2024 | 3.4700 | 3.4700 | 3.2000 | 3.2000 | 3.2000 | 1,913 |
| Jan 18, 2024 | 3.7700 | 3.7700 | 3.4200 | 3.4200 | 3.4200 | 2,000 |
| Jan 17, 2024 | 3.8500 | 4.0000 | 3.7700 | 3.8000 | 3.8000 | 5,349 |
| Jan 16, 2024 | 3.9500 | 4.0000 | 3.8500 | 3.8500 | 3.8500 | 8,650 |
| Jan 15, 2024 | 3.8700 | 3.9900 | 3.8700 | 3.9000 | 3.9000 | 2,841 |
| Jan 12, 2024 | 3.6400 | 4.0000 | 3.6400 | 3.8900 | 3.8900 | 6,700 |
| Jan 11, 2024 | 3.6000 | 3.6000 | 3.4800 | 3.5200 | 3.5200 | 2,255 |
| Jan 10, 2024 | 3.8700 | 3.8700 | 3.5000 | 3.6500 | 3.6500 | 8,080 |
| Jan 09, 2024 | 3.7000 | 3.9400 | 3.6900 | 3.9000 | 3.9000 | 6,407 |
| Jan 08, 2024 | 3.2400 | 3.9000 | 3.1900 | 3.6200 | 3.6200 | 7,650 |
| Jan 05, 2024 | 3.2100 | 3.2500 | 3.1600 | 3.2300 | 3.2300 | 2,303 |
| Jan 04, 2024 | 3.2000 | 3.2200 | 3.1700 | 3.2100 | 3.2100 | 2,640 |
| Jan 03, 2024 | 3.4000 | 3.4100 | 3.1600 | 3.1700 | 3.1700 | 4,585 |
| Jan 02, 2024 | 3.3700 | 3.4000 | 3.3700 | 3.4000 | 3.4000 | 300 |
| Dec 29, 2023 | 3.4000 | 3.4700 | 3.3000 | 3.3000 | 3.3000 | 8,700 |
| Dec 28, 2023 | 3.5100 | 3.5100 | 3.4000 | 3.4000 | 3.4000 | 3,350 |
| Dec 27, 2023 | 3.7500 | 3.7500 | 3.4600 | 3.4600 | 3.4600 | 4,928 |
| Dec 22, 2023 | 3.7100 | 3.8000 | 3.7100 | 3.7600 | 3.7600 | 1,955 |
| Dec 21, 2023 | 3.6900 | 3.7000 | 3.5000 | 3.6400 | 3.6400 | 6,090 |
| Dec 20, 2023 | 4.2000 | 4.2000 | 3.6500 | 3.6500 | 3.6500 | 15,610 |
| Dec 19, 2023 | 4.7000 | 4.7000 | 4.1700 | 4.1700 | 4.1700 | 11,516 |
| Dec 18, 2023 | 5.0000 | 5.0000 | 4.5500 | 4.5500 | 4.5500 | 3,200 |
| Dec 15, 2023 | 4.9000 | 5.2500 | 4.9000 | 4.9000 | 4.9000 | 57,225 |
| Dec 14, 2023 | 4.6500 | 4.8700 | 4.5200 | 4.8000 | 4.8000 | 4,662 |
| Dec 13, 2023 | 4.6500 | 4.7500 | 4.4000 | 4.7500 | 4.7500 | 16,652 |
| Dec 12, 2023 | 4.9200 | 4.9200 | 4.7000 | 4.7000 | 4.7000 | 3,131 |
| Dec 11, 2023 | 5.1000 | 5.1000 | 4.8900 | 4.9500 | 4.9500 | 3,506 |
| Dec 08, 2023 | 5.1800 | 5.2000 | 5.0500 | 5.1000 | 5.1000 | 2,612 |
| Dec 07, 2023 | 5.2300 | 5.2300 | 5.1200 | 5.1200 | 5.1200 | 3,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.