FMC.V - Forum Energy Metals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20190.08000.08000.08000.08000.08002,666
Sep 17, 20190.08000.08000.07000.08000.080072,300
Sep 16, 20190.08000.09000.08000.08000.0800230,300
Sep 13, 20190.08000.08000.08000.08000.080079,000
Sep 12, 20190.08000.08000.08000.08000.080062,000
Sep 11, 20190.08000.09000.08000.08000.0800237,000
Sep 10, 20190.09000.09000.08000.08000.080096,600
Sep 09, 20190.07000.08000.07000.08000.08001,132,900
Sep 06, 20190.07000.07000.07000.07000.0700123,100
Sep 05, 20190.07000.07000.07000.07000.0700333,700
Sep 04, 20190.07000.07000.07000.07000.0700228,000
Sep 03, 20190.06000.07000.06000.07000.0700340,000
Aug 30, 20190.06000.07000.06000.07000.0700145,700
Aug 29, 20190.05000.06000.05000.06000.060057,000
Aug 28, 20190.06000.06000.06000.06000.0600110,000
Aug 27, 20190.06000.06000.06000.06000.0600-
Aug 26, 20190.06000.06000.06000.06000.0600143,200
Aug 23, 20190.06000.07000.06000.07000.0700189,000
Aug 22, 20190.07000.07000.06000.06000.060096,000
Aug 21, 20190.06000.07000.06000.07000.0700450,000
Aug 20, 20190.06000.06000.06000.06000.060074,000
Aug 19, 20190.05000.06000.05000.06000.0600116,000
Aug 16, 20190.05000.06000.05000.06000.060043,000
Aug 15, 20190.06000.06000.06000.06000.0600147,000
Aug 14, 20190.06000.06000.06000.06000.060027,000
Aug 13, 20190.06000.06000.06000.06000.060045,000
Aug 12, 20190.06000.06000.06000.06000.0600300
Aug 09, 20190.06000.06000.06000.06000.0600300
Aug 08, 20190.06000.06000.06000.06000.060016,000
Aug 07, 20190.06000.06000.06000.06000.060010,200
Aug 06, 20190.06000.07000.06000.07000.07005,000
Aug 02, 20190.06000.06000.06000.06000.060058,700
Aug 01, 20190.06000.06000.06000.06000.0600101,200
Jul 31, 20190.06000.07000.06000.07000.0700155,000
Jul 30, 20190.06000.07000.06000.06000.0600160,900
Jul 29, 20190.06000.06000.06000.06000.0600117,000
Jul 26, 20190.06000.06000.06000.06000.060018,100
Jul 25, 20190.06000.06000.06000.06000.0600263,000
Jul 24, 20190.06000.06000.06000.06000.0600124,100
Jul 23, 20190.06000.07000.06000.07000.070023,000
Jul 22, 20190.06000.07000.06000.06000.060057,800
Jul 19, 20190.06000.06000.06000.06000.06005,800
Jul 18, 20190.07000.07000.06000.06000.060074,700
Jul 17, 20190.07000.07000.07000.07000.070099,300
Jul 16, 20190.06000.07000.06000.07000.0700864,200
Jul 15, 20190.06000.06000.06000.06000.060010,500
Jul 12, 20190.06000.06000.06000.06000.060010,500
Jul 11, 20190.07000.07000.06000.06000.0600105,000
Jul 10, 20190.07000.07000.06000.06000.060045,500
Jul 09, 20190.06000.07000.06000.07000.070027,500
Jul 08, 20190.07000.07000.06000.06000.060059,900
Jul 05, 20190.07000.07000.07000.07000.0700385,000
Jul 04, 20190.06000.06000.06000.06000.060018,000
Jul 03, 20190.06000.07000.06000.06000.0600156,500
Jul 02, 20190.07000.07000.06000.06000.060049,000
Jun 28, 20190.06000.07000.06000.07000.0700647,000
Jun 27, 20190.06000.06000.06000.06000.0600769,000
Jun 26, 20190.06000.06000.06000.06000.060080,000
Jun 25, 20190.06000.06000.06000.06000.060043,000
Jun 24, 20190.06000.06000.06000.06000.0600243,400
Jun 21, 20190.06000.06000.05000.05000.050054,000
Jun 20, 20190.05000.06000.05000.06000.0600106,000
Jun 19, 20190.06000.06000.05000.06000.0600186,000
Jun 18, 20190.06000.06000.05000.05000.050016,000
Jun 17, 20190.05000.05000.05000.05000.050032,300
Jun 14, 20190.05000.05000.05000.05000.0500-
Jun 13, 20190.06000.06000.05000.05000.0500172,800
Jun 12, 20190.05000.06000.05000.06000.060045,300
Jun 11, 20190.05000.05000.05000.05000.0500-
Jun 10, 20190.05000.05000.05000.05000.0500156,000
Jun 07, 20190.06000.06000.06000.06000.060030,000
Jun 06, 20190.05000.05000.05000.05000.0500-
Jun 05, 20190.06000.06000.05000.05000.0500297,500
Jun 04, 20190.05000.05000.05000.05000.05007,000
Jun 03, 20190.06000.06000.06000.06000.0600-
May 31, 20190.06000.06000.06000.06000.0600193,500
May 30, 20190.06000.06000.06000.06000.0600200,000
May 29, 20190.05000.05000.05000.05000.050094,500
May 28, 20190.06000.06000.05000.05000.050083,000
May 27, 20190.05000.06000.05000.06000.0600110,000
May 24, 20190.05000.05000.05000.05000.0500353,300
May 23, 20190.05000.05000.05000.05000.050080,000
May 22, 20190.05000.05000.05000.05000.050071,000
May 21, 20190.06000.06000.06000.06000.060032,000
May 17, 20190.06000.06000.05000.06000.060078,000
May 16, 20190.06000.06000.06000.06000.0600183,500
May 15, 20190.06000.06000.05000.06000.0600164,200
May 14, 20190.06000.06000.06000.06000.0600279,000
May 13, 20190.06000.06000.06000.06000.0600562,300
May 10, 20190.07000.08000.06000.07000.07001,800,800
May 09, 20190.07000.08000.06000.07000.07003,831,800
May 08, 20190.04000.05000.04000.04000.0400160,000
May 07, 20190.05000.05000.05000.05000.0500413,600
May 06, 20190.04000.05000.04000.05000.0500336,500
May 03, 20190.04000.05000.04000.04000.04003,101,800
May 02, 20190.04000.04000.04000.04000.040085,500
May 01, 20190.04000.04000.04000.04000.0400134,800
Apr 30, 20190.04000.04000.04000.04000.0400244,700
Apr 29, 20190.04000.04000.03000.03000.0300260,000
Apr 26, 20190.04000.04000.04000.04000.040047,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...