Canada markets close in 3 hours 23 minutes

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

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.18000.0000 (0.00%)
As of 12:30PM EST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20220.18000.19000.17000.18000.1800768,550
Dec 07, 20220.17000.18500.17000.18000.1800479,179
Dec 06, 20220.17000.17500.16500.17000.1700365,542
Dec 05, 20220.18000.18500.16500.17000.1700739,151
Dec 02, 20220.17000.18000.16500.18000.1800501,097
Dec 01, 20220.15500.18000.14000.17000.17001,139,452
Nov 30, 20220.15500.15500.14500.15500.1550186,600
Nov 29, 20220.15000.15500.15000.15500.1550159,500
Nov 28, 20220.15000.15500.14000.15500.1550334,510
Nov 25, 20220.14500.15000.14500.15000.1500207,499
Nov 24, 20220.15000.15500.14500.14500.1450293,870
Nov 23, 20220.14500.15000.14000.15000.1500321,702
Nov 22, 20220.17000.17500.15000.15500.15502,564,821
Nov 21, 20220.17500.17500.17000.17500.175020,576
Nov 18, 20220.17000.17500.17000.17000.170066,600
Nov 17, 20220.17000.18000.17000.17000.1700230,146
Nov 16, 20220.18000.18000.17000.17000.170038,745
Nov 15, 20220.18000.19000.17500.18000.1800652,900
Nov 14, 20220.18000.18000.17000.18000.1800229,594
Nov 11, 20220.18000.18500.17500.17500.1750299,560
Nov 10, 20220.17000.19500.17000.17500.17501,120,802
Nov 09, 20220.18000.18000.16500.16500.1650519,849
Nov 08, 20220.18000.19500.17500.19000.1900264,505
Nov 07, 20220.19500.21000.18000.18500.18501,033,693
Nov 04, 20220.18000.21000.17500.20000.20001,127,731
Nov 03, 20220.16500.17500.16500.17500.1750441,500
Nov 02, 20220.16500.18000.16000.16500.1650369,268
Nov 01, 20220.17000.17500.16000.17000.1700570,052
Oct 31, 20220.16000.18000.16000.16500.1650332,815
Oct 28, 20220.16000.18500.16000.16000.1600257,882
Oct 27, 20220.16500.17500.16000.16000.1600414,100
Oct 26, 20220.15000.19000.15000.18000.1800334,463
Oct 25, 20220.15500.15500.15000.15000.1500518,564
Oct 24, 20220.17000.17000.16000.16000.1600134,633
Oct 21, 20220.16500.17000.16000.16000.1600148,574
Oct 20, 20220.17000.17000.16500.16500.1650275,220
Oct 19, 20220.18500.18500.16500.17000.1700262,850
Oct 18, 20220.19000.19000.17500.17500.1750189,240
Oct 17, 20220.18000.19500.17500.19000.1900692,142
Oct 14, 20220.18500.19000.17000.18500.1850610,106
Oct 13, 20220.19500.20000.16500.18000.18001,662,620
Oct 12, 20220.21000.21000.17000.19500.19501,874,772
Oct 11, 20220.24500.24500.20500.21500.21501,124,655
Oct 07, 20220.25500.25500.24500.24500.2450129,200
Oct 06, 20220.25000.26000.24000.25000.2500311,508
Oct 05, 20220.23500.25000.23000.25000.2500674,650
Oct 04, 20220.24000.24500.23500.24000.24001,072,917
Oct 03, 20220.24000.25500.23500.23500.2350254,173
Sept 30, 20220.25000.26000.23500.24000.24001,238,696
Sept 29, 20220.24000.24500.23500.24500.2450338,086
Sept 28, 20220.23500.24500.23500.24000.2400683,961
Sept 27, 20220.25000.25000.23500.25000.2500380,015
Sept 26, 20220.27000.27500.24000.24000.2400886,839
Sept 23, 20220.27500.28500.26000.26500.26501,520,100
Sept 22, 20220.28500.28500.26000.26000.2600548,629
Sept 21, 20220.28000.28000.26500.27000.2700347,941
Sept 20, 20220.26500.29000.26500.27500.27501,198,167
Sept 19, 20220.28000.29000.26500.26500.2650158,045
Sept 16, 20220.28000.29500.26000.28500.2850705,815
Sept 15, 20220.32500.33000.28500.29000.29001,326,177
Sept 14, 20220.30500.33000.30000.33000.3300419,810
Sept 13, 20220.33000.33000.30000.30500.30501,254,955
Sept 12, 20220.32500.34000.32000.34000.3400565,498
Sept 09, 20220.30000.34000.30000.32500.32503,057,143
Sept 08, 20220.28000.31000.27500.31000.31002,795,900
Sept 07, 20220.28500.29000.27000.28500.2850593,820
Sept 06, 20220.27500.29000.26500.29000.29001,676,356
Sept 02, 20220.25500.28000.25000.27500.27501,088,800
Sept 01, 20220.26000.26500.24500.25500.2550526,888
Aug 31, 20220.23000.26500.23000.25500.25501,431,444
Aug 30, 20220.23000.24500.22000.24000.2400195,420
Aug 29, 20220.25000.25000.22500.22500.2250409,627
Aug 26, 20220.23500.25500.23000.24500.24501,537,142
Aug 25, 20220.22500.24500.22000.23000.2300611,715
Aug 24, 20220.21500.24500.21500.23000.23002,015,605
Aug 23, 20220.19000.23500.19000.22000.22001,808,530
Aug 22, 20220.18000.19000.16000.19000.1900224,604
Aug 19, 20220.19000.19000.18000.18500.1850181,600
Aug 18, 20220.18000.20500.18000.19500.1950311,045
Aug 17, 20220.20000.20000.19000.19500.1950172,700
Aug 16, 20220.20500.20500.19000.19500.1950885,168
Aug 15, 20220.18000.20500.16500.20500.20501,398,982
Aug 12, 20220.17000.18000.16500.18000.1800488,592
Aug 11, 20220.18000.18000.17000.17000.1700370,250
Aug 10, 20220.16500.17500.16000.17500.1750244,081
Aug 09, 20220.16500.17000.15000.15000.1500901,664
Aug 08, 20220.18500.18500.15500.17500.1750328,381
Aug 05, 20220.16000.20000.16000.18000.1800643,824
Aug 04, 20220.14000.16000.14000.16000.1600863,935
Aug 03, 20220.13500.14000.13000.13000.1300137,311
Aug 02, 20220.14000.14000.13500.13500.135099,500
Jul 29, 20220.14000.14000.13500.14000.1400193,725
Jul 28, 20220.14000.14000.13000.13500.1350129,680
Jul 27, 20220.12500.15000.12500.14500.1450536,719
Jul 26, 20220.13500.14000.13000.13500.135085,513
Jul 25, 20220.14500.14500.12500.13000.1300457,054
Jul 22, 20220.14000.15000.14000.14000.1400314,500
Jul 21, 20220.15000.15500.13500.14000.1400347,432
Jul 20, 20220.13500.15500.13500.15500.1550690,313
Jul 19, 20220.13500.14000.13500.14000.1400385,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...