Foran Mining Corporation (FOM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 3.9300 | 3.9300 | 3.7600 | 3.8000 | 3.8000 | 438,700 |
| Jun 24, 2024 | 3.8500 | 3.9300 | 3.8100 | 3.8800 | 3.8800 | 381,400 |
| Jun 21, 2024 | 3.8500 | 3.8900 | 3.7700 | 3.8600 | 3.8600 | 656,400 |
| Jun 20, 2024 | 3.7500 | 3.9200 | 3.7400 | 3.8700 | 3.8700 | 971,100 |
| Jun 19, 2024 | 3.8100 | 3.8100 | 3.5600 | 3.7000 | 3.7000 | 270,200 |
| Jun 18, 2024 | 3.7300 | 3.8500 | 3.6100 | 3.8100 | 3.8100 | 814,300 |
| Jun 17, 2024 | 3.8000 | 3.8000 | 3.7100 | 3.7300 | 3.7300 | 401,800 |
| Jun 14, 2024 | 3.9000 | 3.9300 | 3.8200 | 3.8500 | 3.8500 | 378,000 |
| Jun 13, 2024 | 3.8900 | 4.0000 | 3.8600 | 3.9600 | 3.9600 | 318,300 |
| Jun 12, 2024 | 3.9600 | 4.0000 | 3.8500 | 3.9100 | 3.9100 | 612,200 |
| Jun 11, 2024 | 4.0300 | 4.0500 | 3.8800 | 3.9200 | 3.9200 | 281,800 |
| Jun 10, 2024 | 4.2400 | 4.2500 | 4.0200 | 4.0600 | 4.0600 | 608,800 |
| Jun 07, 2024 | 4.2500 | 4.3400 | 4.1500 | 4.2300 | 4.2300 | 547,400 |
| Jun 06, 2024 | 4.1900 | 4.3200 | 4.1700 | 4.3000 | 4.3000 | 421,600 |
| Jun 05, 2024 | 4.0900 | 4.2000 | 4.0900 | 4.1800 | 4.1800 | 303,500 |
| Jun 04, 2024 | 4.0600 | 4.1100 | 3.9200 | 4.0800 | 4.0800 | 496,000 |
| Jun 03, 2024 | 4.2700 | 4.2700 | 4.1300 | 4.1500 | 4.1500 | 326,800 |
| May 31, 2024 | 4.3600 | 4.3800 | 4.1300 | 4.2500 | 4.2500 | 1,328,000 |
| May 30, 2024 | 4.3500 | 4.4000 | 4.2800 | 4.3600 | 4.3600 | 371,700 |
| May 29, 2024 | 4.4900 | 4.5000 | 4.3100 | 4.4000 | 4.4000 | 396,800 |
| May 28, 2024 | 4.3600 | 4.5400 | 4.3600 | 4.5000 | 4.5000 | 346,700 |
| May 27, 2024 | 4.3100 | 4.3800 | 4.3100 | 4.3400 | 4.3400 | 82,200 |
| May 24, 2024 | 4.3000 | 4.3800 | 4.2700 | 4.3000 | 4.3000 | 500,800 |
| May 23, 2024 | 4.3800 | 4.5500 | 4.2800 | 4.3600 | 4.3600 | 370,700 |
| May 22, 2024 | 4.4900 | 4.5400 | 4.3500 | 4.3800 | 4.3800 | 384,800 |
| May 21, 2024 | 4.5900 | 4.6200 | 4.5200 | 4.5700 | 4.5700 | 768,400 |
| May 17, 2024 | 4.4700 | 4.6700 | 4.4500 | 4.5400 | 4.5400 | 1,023,800 |
| May 16, 2024 | 4.3900 | 4.4700 | 4.3400 | 4.4100 | 4.4100 | 442,800 |
| May 15, 2024 | 4.3800 | 4.4600 | 4.3200 | 4.4100 | 4.4100 | 695,600 |
| May 14, 2024 | 4.2600 | 4.3800 | 4.1900 | 4.3700 | 4.3700 | 483,600 |
| May 13, 2024 | 4.3000 | 4.3300 | 4.1900 | 4.2000 | 4.2000 | 570,800 |
| May 10, 2024 | 4.3000 | 4.3500 | 4.2500 | 4.2600 | 4.2600 | 717,300 |
| May 09, 2024 | 4.1200 | 4.3500 | 4.1200 | 4.2900 | 4.2900 | 925,500 |
| May 08, 2024 | 4.1900 | 4.2100 | 4.1000 | 4.1300 | 4.1300 | 484,100 |
| May 07, 2024 | 4.2600 | 4.2800 | 4.1900 | 4.2200 | 4.2200 | 530,100 |
| May 06, 2024 | 4.1800 | 4.2900 | 4.1800 | 4.2400 | 4.2400 | 296,600 |
| May 03, 2024 | 4.1500 | 4.2300 | 4.1500 | 4.1700 | 4.1700 | 205,800 |
| May 02, 2024 | 4.1400 | 4.2000 | 4.1100 | 4.1500 | 4.1500 | 140,000 |
| May 01, 2024 | 4.2000 | 4.2600 | 4.1400 | 4.1500 | 4.1500 | 286,100 |
| Apr 30, 2024 | 4.3000 | 4.3000 | 4.2000 | 4.2200 | 4.2200 | 724,300 |
| Apr 29, 2024 | 4.3800 | 4.4100 | 4.3300 | 4.3600 | 4.3600 | 1,441,300 |
| Apr 26, 2024 | 4.4100 | 4.4100 | 4.2300 | 4.3800 | 4.3800 | 839,600 |
| Apr 25, 2024 | 4.1000 | 4.4400 | 4.0900 | 4.4000 | 4.4000 | 1,376,900 |
| Apr 24, 2024 | 4.0200 | 4.1400 | 4.0200 | 4.1100 | 4.1100 | 462,200 |
| Apr 23, 2024 | 4.0800 | 4.1000 | 4.0200 | 4.0200 | 4.0200 | 797,200 |
| Apr 22, 2024 | 4.1700 | 4.2000 | 4.0900 | 4.1100 | 4.1100 | 396,500 |
| Apr 19, 2024 | 4.2600 | 4.2600 | 4.1900 | 4.2400 | 4.2400 | 535,100 |
| Apr 18, 2024 | 4.2200 | 4.3000 | 4.2200 | 4.2600 | 4.2600 | 449,600 |
| Apr 17, 2024 | 4.1000 | 4.2500 | 4.1000 | 4.2200 | 4.2200 | 380,300 |
| Apr 16, 2024 | 4.0800 | 4.1000 | 4.0100 | 4.0900 | 4.0900 | 138,600 |
| Apr 15, 2024 | 4.2500 | 4.2500 | 4.1000 | 4.1200 | 4.1200 | 318,900 |
| Apr 12, 2024 | 4.2600 | 4.3700 | 4.1800 | 4.2400 | 4.2400 | 333,900 |
| Apr 11, 2024 | 4.1500 | 4.2200 | 4.1100 | 4.1900 | 4.1900 | 156,000 |
| Apr 10, 2024 | 4.2000 | 4.2600 | 4.1800 | 4.1900 | 4.1900 | 115,500 |
| Apr 09, 2024 | 4.1700 | 4.2700 | 4.1600 | 4.2700 | 4.2700 | 359,100 |
| Apr 08, 2024 | 4.2100 | 4.2200 | 4.0900 | 4.1300 | 4.1300 | 157,500 |
| Apr 05, 2024 | 4.2700 | 4.2700 | 4.1000 | 4.2000 | 4.2000 | 183,300 |
| Apr 04, 2024 | 4.2700 | 4.3400 | 4.2200 | 4.2500 | 4.2500 | 900,100 |
| Apr 03, 2024 | 4.2200 | 4.3000 | 4.1600 | 4.2600 | 4.2600 | 558,100 |
| Apr 02, 2024 | 4.1500 | 4.2100 | 4.1200 | 4.1900 | 4.1900 | 184,900 |
| Apr 01, 2024 | 4.1800 | 4.2800 | 4.1600 | 4.1700 | 4.1700 | 405,200 |
| Mar 28, 2024 | 4.1900 | 4.2200 | 4.1400 | 4.1600 | 4.1600 | 258,400 |
| Mar 27, 2024 | 4.0600 | 4.1800 | 4.0400 | 4.1700 | 4.1700 | 224,500 |
| Mar 26, 2024 | 4.0300 | 4.0600 | 3.8300 | 4.0200 | 4.0200 | 568,800 |
| Mar 25, 2024 | 4.1100 | 4.1700 | 3.9900 | 4.1000 | 4.1000 | 563,300 |
| Mar 22, 2024 | 4.0500 | 4.1500 | 3.9700 | 4.1100 | 4.1100 | 288,200 |
| Mar 21, 2024 | 4.0500 | 4.1100 | 4.0200 | 4.0700 | 4.0700 | 235,600 |
| Mar 20, 2024 | 4.0900 | 4.0900 | 3.9900 | 4.0300 | 4.0300 | 212,800 |
| Mar 19, 2024 | 4.1800 | 4.1900 | 4.0400 | 4.0700 | 4.0700 | 223,400 |
| Mar 18, 2024 | 4.2000 | 4.2300 | 4.1600 | 4.1800 | 4.1800 | 1,420,000 |
| Mar 15, 2024 | 4.1600 | 4.2500 | 4.1600 | 4.2000 | 4.2000 | 857,000 |
| Mar 14, 2024 | 4.1800 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | 477,400 |
| Mar 13, 2024 | 4.1300 | 4.1700 | 4.1000 | 4.1400 | 4.1400 | 476,400 |
| Mar 12, 2024 | 4.0800 | 4.0800 | 4.0300 | 4.0300 | 4.0300 | 88,800 |
| Mar 11, 2024 | 4.0700 | 4.1300 | 4.0200 | 4.0600 | 4.0600 | 169,700 |
| Mar 08, 2024 | 4.1000 | 4.1700 | 4.0300 | 4.1300 | 4.1300 | 222,900 |
| Mar 07, 2024 | 4.0000 | 4.1200 | 3.9800 | 4.0900 | 4.0900 | 1,002,300 |
| Mar 06, 2024 | 3.8800 | 3.9900 | 3.8600 | 3.9700 | 3.9700 | 519,100 |
| Mar 05, 2024 | 3.9900 | 4.0100 | 3.8100 | 3.9000 | 3.9000 | 231,100 |
| Mar 04, 2024 | 3.9300 | 3.9800 | 3.9200 | 3.9800 | 3.9800 | 121,800 |
| Mar 01, 2024 | 3.8700 | 4.0000 | 3.8700 | 3.9300 | 3.9300 | 198,600 |
| Feb 29, 2024 | 3.8400 | 3.9100 | 3.7900 | 3.9100 | 3.9100 | 415,200 |
| Feb 28, 2024 | 3.7700 | 3.8200 | 3.7100 | 3.7900 | 3.7900 | 110,500 |
| Feb 27, 2024 | 3.7400 | 3.8000 | 3.7300 | 3.7800 | 3.7800 | 251,100 |
| Feb 26, 2024 | 3.7700 | 3.7800 | 3.7000 | 3.7100 | 3.7100 | 150,000 |
| Feb 23, 2024 | 3.7700 | 3.8300 | 3.7700 | 3.7900 | 3.7900 | 374,700 |
| Feb 22, 2024 | 3.9800 | 4.0000 | 3.8000 | 3.8200 | 3.8200 | 632,600 |
| Feb 21, 2024 | 3.9000 | 3.9700 | 3.8500 | 3.9400 | 3.9400 | 385,000 |
| Feb 20, 2024 | 3.9100 | 3.9100 | 3.7900 | 3.8900 | 3.8900 | 547,700 |
| Feb 16, 2024 | 3.8500 | 3.9600 | 3.8200 | 3.9600 | 3.9600 | 442,100 |
| Feb 15, 2024 | 3.8300 | 3.8900 | 3.8200 | 3.8700 | 3.8700 | 291,000 |
| Feb 14, 2024 | 3.7800 | 3.8100 | 3.7400 | 3.8000 | 3.8000 | 494,800 |
| Feb 13, 2024 | 3.7600 | 3.7600 | 3.6800 | 3.7500 | 3.7500 | 760,800 |
| Feb 12, 2024 | 3.7700 | 3.8100 | 3.6800 | 3.7900 | 3.7900 | 287,200 |
| Feb 09, 2024 | 3.8600 | 3.8700 | 3.7200 | 3.7500 | 3.7500 | 254,700 |
| Feb 08, 2024 | 3.9000 | 3.9400 | 3.8400 | 3.8600 | 3.8600 | 295,800 |
| Feb 07, 2024 | 3.9300 | 3.9500 | 3.8500 | 3.9200 | 3.9200 | 315,400 |
| Feb 06, 2024 | 3.9000 | 3.9700 | 3.9000 | 3.9100 | 3.9100 | 188,300 |
| Feb 05, 2024 | 4.0800 | 4.0900 | 3.9000 | 3.9300 | 3.9300 | 225,800 |
| Feb 02, 2024 | 4.0500 | 4.1400 | 3.9400 | 4.0600 | 4.0600 | 271,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.