FMC.V - Forum Energy Metals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 19, 20200.09000.10000.09000.10000.100053,000
Feb. 18, 20200.10000.10000.10000.10000.100017,000
Feb. 14, 20200.09000.09000.09000.09000.090014,000
Feb. 13, 20200.10000.10000.09000.09000.0900279,000
Feb. 12, 20200.10000.10000.10000.10000.100022,500
Feb. 11, 20200.10000.10000.09000.10000.100068,500
Feb. 10, 20200.10000.10000.09000.09000.0900345,300
Feb. 07, 20200.10000.10000.10000.10000.100096,000
Feb. 06, 20200.09000.10000.09000.10000.1000181,600
Feb. 05, 20200.09000.10000.09000.10000.1000117,700
Feb. 04, 20200.10000.10000.10000.10000.1000105,800
Feb. 03, 20200.10000.10000.10000.10000.100069,000
Jan. 31, 20200.10000.10000.10000.10000.100023,500
Jan. 30, 20200.10000.10000.10000.10000.100037,000
Jan. 29, 20200.11000.11000.10000.10000.100099,000
Jan. 28, 20200.10000.11000.10000.10000.1000172,200
Jan. 27, 20200.11000.11000.10000.11000.1100237,000
Jan. 24, 20200.11000.11000.10000.10000.1000212,300
Jan. 23, 20200.10000.11000.10000.11000.1100471,200
Jan. 22, 20200.09000.11000.09000.11000.11001,881,800
Jan. 21, 20200.08000.09000.08000.09000.0900386,700
Jan. 20, 20200.08000.08000.07000.08000.0800211,700
Jan. 17, 20200.08000.08000.07000.08000.0800250,400
Jan. 16, 20200.07000.08000.07000.08000.0800151,000
Jan. 15, 20200.07000.07000.07000.07000.0700115,000
Jan. 14, 20200.08000.08000.08000.08000.080037,500
Jan. 13, 20200.08000.08000.08000.08000.080030,300
Jan. 10, 20200.08000.08000.08000.08000.0800151,000
Jan. 09, 20200.07000.08000.07000.08000.0800241,000
Jan. 08, 20200.08000.08000.07000.08000.0800273,000
Jan. 07, 20200.08000.08000.07000.07000.0700316,400
Jan. 06, 20200.08000.08000.08000.08000.080072,000
Jan. 03, 20200.09000.09000.08000.08000.0800146,400
Jan. 02, 20200.09000.09000.09000.09000.090098,000
Dec. 31, 20190.09000.09000.09000.09000.0900168,600
Dec. 30, 20190.09000.09000.09000.09000.09008,100
Dec. 27, 20190.09000.09000.09000.09000.090080,800
Dec. 24, 20190.08000.09000.08000.09000.090074,000
Dec. 23, 20190.07000.09000.07000.09000.0900520,000
Dec. 20, 20190.07000.08000.07000.08000.0800460,000
Dec. 19, 20190.07000.07000.07000.07000.0700123,500
Dec. 18, 20190.06000.07000.06000.07000.0700254,600
Dec. 17, 20190.07000.07000.07000.07000.070020,000
Dec. 16, 20190.07000.07000.07000.07000.0700151,000
Dec. 13, 20190.07000.07000.06000.07000.070098,000
Dec. 12, 20190.07000.07000.06000.07000.0700354,000
Dec. 11, 20190.07000.07000.06000.07000.0700192,300
Dec. 10, 20190.07000.07000.07000.07000.07005,000
Dec. 09, 20190.07000.07000.07000.07000.070057,800
Dec. 06, 20190.07000.07000.07000.07000.070041,000
Dec. 05, 20190.07000.07000.07000.07000.070065,200
Dec. 04, 20190.07000.07000.07000.07000.0700261,500
Dec. 03, 20190.08000.08000.07000.07000.0700465,800
Dec. 02, 20190.07000.07000.07000.07000.070081,200
Nov. 29, 20190.07000.08000.07000.08000.0800111,200
Nov. 28, 20190.07000.07000.07000.07000.0700123,900
Nov. 27, 20190.07000.07000.07000.07000.0700105,000
Nov. 26, 20190.07000.07000.06000.06000.0600849,800
Nov. 25, 20190.08000.08000.07000.07000.0700121,300
Nov. 22, 20190.08000.08000.07000.07000.0700300,100
Nov. 21, 20190.08000.08000.07000.07000.0700262,000
Nov. 20, 20190.07000.08000.07000.08000.0800293,400
Nov. 19, 20190.08000.09000.07000.08000.0800277,500
Nov. 18, 20190.11000.11000.08000.09000.0900639,800
Nov. 15, 20190.08000.10000.07000.10000.10001,277,400
Nov. 14, 20190.07000.08000.06000.07000.0700553,800
Nov. 13, 20190.07000.08000.06000.07000.0700305,000
Nov. 12, 20190.07000.07000.07000.07000.070065,500
Nov. 11, 20190.07000.08000.07000.07000.0700144,000
Nov. 08, 20190.07000.08000.07000.07000.0700441,000
Nov. 07, 20190.07000.07000.07000.07000.0700107,000
Nov. 06, 20190.07000.07000.06000.07000.0700134,500
Nov. 05, 20190.06000.07000.06000.07000.0700257,000
Nov. 04, 20190.06000.06000.06000.06000.0600191,100
Nov. 01, 20190.05000.05000.05000.05000.0500273,400
Oct. 31, 20190.05000.05000.05000.05000.0500500,500
Oct. 30, 20190.05000.05000.05000.05000.0500508,500
Oct. 29, 20190.05000.05000.05000.05000.0500318,900
Oct. 28, 20190.05000.05000.05000.05000.0500215,100
Oct. 25, 20190.06000.06000.05000.06000.0600229,000
Oct. 24, 20190.06000.06000.06000.06000.060086,900
Oct. 23, 20190.06000.06000.06000.06000.0600102,000
Oct. 22, 20190.06000.06000.06000.06000.060037,500
Oct. 21, 20190.05000.05000.05000.05000.05003,400
Oct. 18, 20190.06000.06000.05000.06000.0600388,000
Oct. 17, 20190.06000.06000.06000.06000.0600289,000
Oct. 16, 20190.06000.06000.06000.06000.060035,000
Oct. 15, 20190.07000.07000.06000.07000.0700483,000
Oct. 11, 20190.08000.08000.07000.07000.0700111,600
Oct. 10, 20190.08000.08000.08000.08000.080054,000
Oct. 09, 20190.08000.08000.08000.08000.0800154,500
Oct. 08, 20190.08000.08000.08000.08000.0800148,100
Oct. 07, 20190.08000.08000.08000.08000.0800270,000
Oct. 04, 20190.08000.08000.08000.08000.0800148,800
Oct. 03, 20190.08000.08000.07000.08000.0800130,900
Oct. 02, 20190.08000.08000.07000.07000.070072,100
Oct. 01, 20190.07000.08000.07000.07000.0700296,300
Sep. 30, 20190.08000.08000.08000.08000.080058,300
Sep. 27, 20190.08000.08000.08000.08000.080037,300
Sep. 26, 20190.08000.08000.08000.08000.0800100,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...