Canada markets close in 2 hours 46 minutes

Foran Mining Corporation (FMCXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.1200+0.0500 (+1.63%)
As of 12:42PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.07003.12003.07003.12003.12006,000
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
Dec 20, 20232.93002.93002.93002.93002.930020,900
Dec 19, 20232.96003.02002.91002.91002.91007,100
Dec 18, 20233.03003.03002.98002.98002.980022,300
Dec 15, 20233.09003.09003.09003.09003.090018,300
Dec 14, 20233.06003.16003.03003.03003.030011,100
Dec 13, 20232.97003.00002.97003.00003.000013,200
Dec 12, 20232.94002.94002.94002.94002.94008,400
Dec 11, 20232.99002.99002.99002.99002.99008,100
Dec 08, 20232.99002.99002.99002.99002.99002,900
Dec 07, 20232.99002.99002.99002.99002.99006,100
Dec 06, 20233.01003.01002.99002.99002.99004,800
Dec 05, 20233.02003.02003.00003.00003.000035,600
Dec 04, 20233.05003.11003.03003.11003.110043,000
Dec 01, 20233.08003.09003.04003.06003.060052,100
Nov 30, 20233.00003.05003.00003.05003.0500540,000
Nov 29, 20233.06003.06003.06003.06003.060032,200
Nov 28, 20233.01003.08003.01003.04003.040050,600
Nov 27, 20233.01003.01003.01003.01003.010037,900
Nov 24, 20233.16003.16003.16003.16003.160010,300
Nov 22, 20233.15003.15003.15003.15003.150012,400
Nov 21, 20233.08003.15003.08003.15003.150026,600
Nov 20, 20233.04003.09003.04003.09003.090017,300
Nov 17, 20232.98002.98002.98002.98002.98009,700
Nov 16, 20232.93002.93002.93002.93002.930010,800
Nov 15, 20232.96002.96002.96002.96002.960025,600
Nov 14, 20232.87002.87002.87002.87002.870015,800
Nov 13, 20232.84002.87002.84002.87002.870011,600
Nov 10, 20232.88002.88002.88002.88002.880017,800
Nov 09, 20232.86002.86002.86002.86002.860013,600
Nov 08, 20232.76002.89002.76002.86002.86007,600
Nov 07, 20233.00003.00002.94002.94002.940057,100
Nov 06, 20233.05003.05003.02003.02003.020014,600
Nov 03, 20233.06003.07003.06003.06003.060019,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...