Canada markets closed

Foremost Lithium Resource & Technology Ltd. (FAT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1350-0.0050 (-3.57%)
At close: 03:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.15000.15000.13500.13500.13501,327,780
Jun 29, 20220.14000.15000.14000.14000.140060,480
Jun 28, 20220.16000.16000.13000.13000.1300134,151
Jun 27, 20220.17500.17500.15000.15000.1500223,600
Jun 24, 20220.18000.18000.16000.16500.165055,835
Jun 23, 20220.18000.18000.15000.15000.1500311,900
Jun 22, 20220.17000.18000.16500.18000.1800107,620
Jun 21, 20220.19000.19000.17500.18000.180025,993
Jun 20, 20220.17000.18000.17000.18000.1800743,504
Jun 17, 20220.17500.19000.17500.18000.1800604,780
Jun 16, 20220.19500.19500.18000.18000.180091,900
Jun 15, 20220.18000.20500.18000.19000.1900312,877
Jun 14, 20220.18000.19000.18000.19000.190017,501
Jun 13, 20220.18500.19000.17500.19000.1900956,350
Jun 10, 20220.19000.20000.19000.20000.200084,575
Jun 09, 20220.18500.20000.18500.20000.2000180,250
Jun 08, 20220.20500.20500.18000.19000.1900152,500
Jun 07, 20220.20000.22500.19500.20000.2000925,550
Jun 06, 20220.23000.23000.19500.19500.19501,248,100
Jun 03, 20220.24000.24000.21500.24000.2400301,438
Jun 02, 20220.20500.24000.20500.24000.2400195,660
Jun 01, 20220.24000.24000.22500.22500.2250220,200
May 31, 20220.22000.24000.21500.23500.2350359,309
May 30, 20220.22500.22500.21000.22000.2200851,845
May 27, 20220.18500.21000.18000.21000.2100902,539
May 26, 20220.18500.19000.17500.18000.1800157,013
May 25, 20220.18000.19000.17500.18000.18001,392,295
May 24, 20220.19000.19000.18000.18000.1800503,423
May 20, 20220.19000.19000.18500.18500.1850131,055
May 19, 20220.18500.19000.18500.18500.185044,010
May 18, 20220.18000.20000.18000.18500.1850226,000
May 17, 20220.21000.21500.19000.19000.1900174,123
May 16, 20220.21000.21000.20000.20000.200064,006
May 13, 20220.18000.21000.18000.21000.21001,178,118
May 12, 20220.18000.19000.17500.18000.1800185,330
May 11, 20220.19000.20000.18000.19000.19001,472,248
May 10, 20220.20000.21000.19500.20000.2000320,535
May 09, 20220.23500.23500.19500.20000.2000446,106
May 06, 20220.23500.24500.23500.23500.2350176,283
May 05, 20220.23500.24000.22500.23000.23001,449,850
May 04, 20220.24000.25000.23500.23500.2350343,662
May 03, 20220.24000.25000.23500.24500.2450233,723
May 02, 20220.25500.25500.24500.24500.2450241,889
Apr 29, 20220.25000.27000.24500.26000.26001,775,510
Apr 28, 20220.23500.25000.20500.25000.2500479,699
Apr 27, 20220.24500.25000.23500.23500.2350944,002
Apr 26, 20220.24500.25000.24500.25000.250070,992
Apr 25, 20220.26000.26000.23500.23500.2350264,985
Apr 22, 20220.24500.26000.23500.26000.2600617,425
Apr 21, 20220.26000.26000.24000.24500.2450495,698
Apr 20, 20220.27500.27500.26000.26500.2650266,659
Apr 19, 20220.27500.28000.26000.27000.2700697,787
Apr 18, 20220.28000.28000.26500.26500.2650451,677
Apr 14, 20220.27000.27500.26500.27000.2700620,099
Apr 13, 20220.26500.27000.26000.27000.27001,298,820
Apr 12, 20220.27000.27000.25000.26500.2650921,050
Apr 11, 20220.27500.27500.26000.27000.270076,125
Apr 08, 20220.26500.28000.25500.26500.2650882,527
Apr 07, 20220.30000.30000.27000.27000.2700222,000
Apr 06, 20220.29500.29500.27500.28000.280090,693
Apr 05, 20220.31000.31000.28500.30000.3000165,485
Apr 04, 20220.31000.32000.28500.29500.2950691,859
Apr 01, 20220.30000.31000.29000.30000.3000160,920
Mar 31, 20220.28500.31000.28500.30000.30001,307,810
Mar 30, 20220.26500.29000.25500.28500.28501,148,818
Mar 29, 20220.27500.29000.26000.26000.2600590,632
Mar 28, 20220.27000.27000.26000.26000.26001,037,114
Mar 25, 20220.25500.26500.25500.26000.2600247,066
Mar 24, 20220.27000.27000.26000.26000.2600244,431
Mar 23, 20220.28000.28000.25000.26500.2650414,814
Mar 22, 20220.26500.27500.26500.27000.2700188,056
Mar 21, 20220.27500.28000.27000.27000.2700332,883
Mar 18, 20220.28500.29500.27000.27000.2700518,138
Mar 17, 20220.28000.30000.28000.28000.2800347,388
Mar 16, 20220.30500.31500.28000.29000.2900675,862
Mar 15, 20220.31000.31000.30000.31000.3100250,206
Mar 14, 20220.32500.32500.30500.30500.3050401,724
Mar 11, 20220.33000.33500.31500.32000.3200359,612
Mar 10, 20220.34000.34500.32000.32000.3200231,566
Mar 09, 20220.33000.34500.33000.33500.3350951,150
Mar 08, 20220.31000.33500.30500.33000.33002,115,282
Mar 07, 20220.31000.33500.30500.31000.3100347,496
Mar 04, 20220.34000.34000.31500.33000.3300773,568
Mar 03, 20220.35000.35500.33500.33500.3350392,752
Mar 02, 20220.34500.35000.33000.34500.34501,034,491
Mar 01, 20220.34500.34500.32500.33500.3350159,136
Feb 28, 20220.34500.36000.31500.33000.3300293,423
Feb 25, 20220.32000.35000.32000.32500.32501,027,965
Feb 24, 20220.32000.32000.31000.32000.3200779,951
Feb 23, 20220.32500.34000.32000.32000.3200318,716
Feb 22, 20220.33500.33500.31500.32500.3250851,095
Feb 18, 20220.36000.36000.33500.34500.3450495,203
Feb 17, 20220.37000.38000.35000.35000.3500727,282
Feb 16, 20220.36500.38000.36000.36000.3600390,848
Feb 15, 20220.37000.38000.36000.38000.3800367,624
Feb 14, 20220.38000.38000.36000.37000.3700579,558
Feb 11, 20220.38000.40000.37500.39000.39001,408,674
Feb 10, 20220.39000.39500.37000.37500.37501,731,070
Feb 09, 20220.42000.42500.38000.39000.39001,985,917
Feb 08, 20220.40500.43000.40000.41500.41502,800,813
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...