Canada markets close in 5 hours 1 minute

Foremost Lithium Resource & Technology Ltd. (FMST)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.6100+0.0200 (+0.77%)
As of 09:55AM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20242.61002.61002.61002.61002.6100170
May 08, 20242.38002.60002.38002.59002.590021,300
May 07, 20242.25002.62002.25002.50002.500029,600
May 06, 20242.57002.60002.50002.50002.50006,900
May 03, 20242.60002.62002.44002.54002.54008,100
May 02, 20242.70002.70002.44002.52002.52004,900
May 01, 20242.60002.70002.60002.60002.60008,800
Apr 30, 20242.67502.75002.60002.66502.66504,700
Apr 29, 20242.68002.75002.60102.68002.680015,500
Apr 26, 20242.53002.65002.53002.65002.65005,000
Apr 25, 20242.61002.61002.55502.60002.60004,700
Apr 24, 20242.60002.67002.49002.67002.670018,100
Apr 23, 20242.44002.65002.40002.65002.65003,400
Apr 22, 20242.47002.47002.36002.47002.470013,300
Apr 19, 20242.37002.46002.25002.42502.425013,800
Apr 18, 20242.38002.43002.20002.37002.370025,500
Apr 17, 20242.46002.60002.38002.38002.380023,900
Apr 16, 20242.71002.74002.43002.49002.490045,000
Apr 15, 20242.85002.95302.75002.80002.800023,000
Apr 12, 20243.02003.02002.78002.87002.870076,800
Apr 11, 20242.98003.03002.81202.90002.900045,500
Apr 10, 20242.93003.00002.75002.89002.890038,000
Apr 09, 20242.99002.99002.81002.91002.910018,300
Apr 08, 20243.22003.48002.75002.81002.8100186,700
Apr 05, 20242.77003.05002.75003.05003.050014,600
Apr 04, 20242.83002.85002.75002.78002.78009,200
Apr 03, 20242.84002.85002.70002.83002.830032,200
Apr 02, 20242.57002.87002.50002.70002.700046,000
Apr 01, 20242.45002.73002.35002.68002.680015,500
Mar 28, 20242.47002.47002.22002.40002.400022,200
Mar 27, 20242.42002.45002.27002.42502.42509,800
Mar 26, 20242.40002.65002.24002.39002.390023,500
Mar 25, 20242.45002.52502.41002.41002.41007,600
Mar 22, 20242.50002.58802.41002.50002.50008,800
Mar 21, 20242.41002.49002.35002.48002.48004,300
Mar 20, 20242.55002.61001.98502.48502.485057,300
Mar 19, 20242.65002.70002.50002.59002.590013,800
Mar 18, 20242.76002.84002.64002.70002.700010,700
Mar 15, 20242.81002.81002.60802.78002.780010,500
Mar 14, 20242.82002.82002.59002.78002.780012,700
Mar 13, 20242.79002.80002.50002.79102.791038,200
Mar 12, 20242.80002.90002.73002.77002.770014,300
Mar 11, 20242.83002.92002.65002.80002.800020,600
Mar 08, 20242.71002.88002.71002.80002.800018,800
Mar 07, 20242.95003.21502.60002.78002.7800186,600
Mar 06, 20242.92003.10502.90003.00503.005024,900
Mar 05, 20243.04003.10902.93002.98002.980020,400
Mar 04, 20243.02003.15002.97003.06003.060045,700
Mar 01, 20243.11003.16002.93003.00003.000062,700
Feb 29, 20243.22003.45003.05003.14003.1400198,900
Feb 28, 20243.20003.50003.05003.32003.3200257,200
Feb 27, 20242.96003.14902.91203.05003.0500106,900
Feb 26, 20242.88003.05002.60002.95502.955063,800
Feb 23, 20242.83003.00002.67002.96502.965018,600
Feb 22, 20243.03003.16002.48002.92002.9200185,100
Feb 21, 20243.23003.24003.04003.07003.070047,800
Feb 20, 20243.12003.28003.00003.28003.2800216,700
Feb 16, 20243.15003.15002.87003.06003.060059,500
Feb 15, 20243.12003.35003.00003.18003.1800342,900
Feb 14, 20242.93003.09002.85003.00003.000036,000
Feb 13, 20242.91003.01502.80002.98002.980019,200
Feb 12, 20242.90003.10002.79503.00003.000016,600
Feb 09, 20242.70002.85002.49002.85002.850015,000
Feb 08, 20242.63002.73002.48002.60002.60006,700
Feb 07, 20242.48002.75002.35002.75002.75006,000
Feb 06, 20242.22002.45002.22002.45002.450010,500
Feb 05, 20242.41002.41902.21002.30002.30007,400
Feb 02, 20242.28002.40002.21102.37002.37004,500
Feb 01, 20242.26002.35002.21002.21002.21003,200
Jan 31, 20242.36002.37502.21002.30002.30005,600
Jan 30, 20242.35002.45002.28002.36502.36502,500
Jan 29, 20242.26002.30002.16002.28002.28004,500
Jan 26, 20242.31002.38002.20002.35002.350011,500
Jan 25, 20242.32502.44002.20002.38002.38008,200
Jan 24, 20242.45002.45002.24002.24902.24906,500
Jan 23, 20242.25002.36002.25002.30002.30002,300
Jan 22, 20242.53002.53002.31002.31002.310020,100
Jan 19, 20242.60002.60002.25002.25002.25003,500
Jan 18, 20242.76002.76002.51002.51002.51006,700
Jan 17, 20242.95002.95002.75002.80002.80004,600
Jan 16, 20242.98003.00002.80002.83002.83008,000
Jan 12, 20242.74403.00002.74402.90002.90007,100
Jan 11, 20242.77002.77002.60002.61002.61004,100
Jan 10, 20242.90002.90002.64002.66002.660014,000
Jan 09, 20242.81002.93202.69002.86002.860011,200
Jan 08, 20242.34002.95002.34002.68202.682068,600
Jan 05, 20242.35102.45002.35002.40002.40003,100
Jan 04, 20242.35002.42002.32002.38002.38003,600
Jan 03, 20242.56002.56002.30002.35002.35009,000
Jan 02, 20242.52002.73502.50102.56302.56304,300
Dec 29, 20232.55002.62002.43002.50002.500020,700
Dec 28, 20232.60002.68002.50002.54802.548014,500
Dec 27, 20232.84002.88002.58002.61502.615013,600
Dec 26, 20232.89003.06002.74002.82002.820013,200
Dec 22, 20232.83002.89002.70002.86902.86909,900
Dec 21, 20232.50002.84702.50002.73002.730018,000
Dec 20, 20233.20003.20002.70002.70002.700027,800
Dec 19, 20233.47003.70003.09203.17003.170073,100
Dec 18, 20233.62003.83003.37003.37003.370041,500
Dec 15, 20233.57004.10003.57003.63003.6300334,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...