Canada markets close in 1 hour 36 minutes

Foran Mining Corporation (FMCXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.2600+0.0797 (+2.51%)
As of 01:24PM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20243.20863.27003.20753.26003.260012,760
May 14, 20243.15003.18003.13003.18003.180015,600
May 13, 20243.16003.16003.09003.09003.090036,500
May 10, 20243.16003.17003.12003.14003.1400181,300
May 09, 20243.10003.18003.09003.13003.130086,100
May 08, 20243.05003.05002.99002.99002.990018,500
May 07, 20243.06003.06003.06003.06003.060010,200
May 06, 20243.09003.13003.09003.11003.110030,500
May 03, 20243.09003.09003.04003.04003.040041,600
May 02, 20243.01003.01003.00003.01003.010027,400
May 01, 20243.04003.09003.02003.06003.060011,000
Apr 30, 20243.11003.11003.06003.06003.0600475,500
Apr 29, 20243.20003.21003.20003.21003.210034,100
Apr 26, 20243.15003.22003.15003.21003.210023,700
Apr 25, 20242.99003.26002.99003.26003.2600225,400
Apr 24, 20242.96003.00002.96002.99002.990012,800
Apr 23, 20242.96002.97002.94002.94002.9400345,300
Apr 22, 20243.00003.05003.00003.02003.020096,700
Apr 19, 20243.10003.10003.05003.05003.0500518,200
Apr 18, 20243.10003.11003.07003.09003.090014,400
Apr 17, 20243.01003.05003.01003.05003.05009,300
Apr 16, 20242.93002.97002.91002.97002.97009,600
Apr 15, 20243.02003.02002.98002.98002.980012,700
Apr 12, 20243.14003.18003.07003.07003.070020,800
Apr 11, 20243.05003.07003.05003.07003.070018,200
Apr 10, 20243.12003.12003.06003.06003.060021,300
Apr 09, 20243.06003.13003.05003.12003.120015,400
Apr 08, 20243.09003.09003.01003.03003.030025,700
Apr 05, 20243.14003.14003.02003.11003.110015,900
Apr 04, 20243.15003.20003.15003.18003.180055,900
Apr 03, 20243.06003.16003.06003.16003.160011,800
Apr 02, 20243.09003.09003.06003.06003.06004,200
Apr 01, 20243.09003.14003.08003.09003.090041,800
Mar 28, 20243.07003.12003.06003.08003.0800110,400
Mar 27, 20243.00003.07003.00003.07003.0700130,400
Mar 26, 20242.93002.96002.88002.96002.960041,600
Mar 25, 20243.04003.04002.97002.97002.970076,200
Mar 22, 20242.93003.00002.93002.99002.990033,200
Mar 21, 20243.03003.03003.03003.03003.03006,300
Mar 20, 20243.01003.01002.96002.98002.980027,800
Mar 19, 20243.03003.03003.01003.01003.010037,600
Mar 18, 20243.13003.13003.13003.13003.130032,100
Mar 15, 20243.09003.14003.09003.13003.130069,500
Mar 14, 20243.05003.05003.05003.05003.050014,900
Mar 13, 20243.06003.08003.06003.08003.080038,900
Mar 12, 20243.00003.00003.00003.00003.000032,300
Mar 11, 20243.05003.06003.03003.03003.03001,200
Mar 08, 20243.07003.07003.03003.03003.030013,700
Mar 07, 20242.98003.05002.98003.03003.030049,000
Mar 06, 20242.87002.93002.87002.93002.930030,100
Mar 05, 20242.84002.84002.82002.84002.840010,900
Mar 04, 20242.90002.93002.90002.92002.92007,400
Mar 01, 20242.92002.92002.91002.91002.910022,400
Feb 29, 20242.85002.88002.85002.88002.880034,300
Feb 28, 20242.78002.78002.78002.78002.78005,500
Feb 27, 20242.73002.78002.73002.78002.780013,300
Feb 26, 20242.76002.76002.76002.76002.76004,200
Feb 23, 20242.80002.80002.80002.80002.80008,500
Feb 22, 20242.93002.95002.89002.89002.890016,000
Feb 21, 20242.87002.89002.86002.89002.890015,000
Feb 20, 20242.88002.88002.83002.87002.870031,300
Feb 16, 20242.89002.93002.88002.91002.910033,300
Feb 15, 20242.84002.84002.84002.84002.84002,200
Feb 14, 20242.77002.80002.77002.80002.800012,500
Feb 13, 20242.75002.75002.74002.75002.75004,300
Feb 12, 20242.78002.82002.75002.82002.820027,400
Feb 09, 20242.90002.90002.80002.80002.80002,800
Feb 08, 20242.90002.90002.90002.90002.900015,500
Feb 07, 20242.90002.90002.90002.90002.90006,100
Feb 06, 20242.93002.93002.90002.90002.90009,700
Feb 05, 20243.01003.02002.89002.93002.93009,500
Feb 02, 20243.00003.00003.00003.00003.000013,600
Feb 01, 20243.02003.02002.99002.99002.990012,600
Jan 31, 20243.16003.16003.16003.16003.1600-
Jan 30, 20243.16003.16003.16003.16003.1600400
Jan 29, 20243.16003.16003.16003.16003.160044,200
Jan 26, 20243.09003.09003.09003.09003.090012,700
Jan 25, 20243.08003.09003.08003.09003.09003,200
Jan 24, 20243.14003.14003.08003.14003.140012,600
Jan 23, 20243.00003.08003.00003.08003.08002,300
Jan 22, 20243.05003.05003.05003.05003.050012,600
Jan 19, 20243.03003.03003.03003.03003.0300-
Jan 18, 20243.04003.04003.03003.03003.03008,100
Jan 17, 20242.99003.02002.99003.01003.010021,300
Jan 16, 20243.07003.08003.07003.08003.080027,300
Jan 12, 20243.13003.13003.11003.11003.11004,900
Jan 11, 20243.08003.11003.08003.11003.110016,800
Jan 10, 20243.07003.07003.07003.07003.070051,700
Jan 09, 20242.86002.86002.86002.86002.860019,700
Jan 08, 20242.87002.87002.85002.85002.85006,100
Jan 05, 20242.91002.91002.91002.91002.910013,100
Jan 04, 20242.95002.96002.95002.96002.960021,600
Jan 03, 20242.91002.94002.91002.94002.940015,100
Jan 02, 20242.92002.92002.91002.91002.910019,400
Dec 29, 20233.00003.00002.91002.95002.950026,600
Dec 28, 20233.02003.02002.98002.98002.980015,200
Dec 27, 20232.98003.01002.98003.01003.010011,600
Dec 26, 20232.92002.92002.92002.92002.9200-
Dec 22, 20232.85002.92002.85002.92002.920013,400
Dec 21, 20232.94002.94002.94002.94002.94006,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...