Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foran Mining Corp (OP: FMCXF )

3.120 -0.080 (-2.50%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.280 3.280 3.200 3.200 241,516 +0.11(+3.56%)
Oct 30, 2023 2.860 3.130 2.860 3.090 37,662 +0.08(+2.67%)
Oct 27, 2023 3.010 3.010 3.006 3.010 21,271 +0.01(+0.32%)
Oct 26, 2023 2.940 3.000 2.920 3.000 18,687 +0.03(+1.01%)
Oct 25, 2023 2.970 2.970 2.970 2.970 18,489 -0.05(-1.66%)
Oct 24, 2023 3.010 3.020 3.010 3.020 12,742 +0.01(+0.33%)
Oct 23, 2023 2.940 3.010 2.940 3.010 7,394 +0.02(+0.67%)
Oct 20, 2023 2.990 2.990 2.990 2.990 30,440 +0.02(+0.68%)
Oct 18, 2023 2.970 5,702 +0.07(+2.41%)
Oct 16, 2023 2.900 4,018 +0.29(+11.11%)
Oct 10, 2023 2.610 8,706 -0.09(-3.33%)
Oct 09, 2023 2.700 2.700 2.700 2.700 15,000 +0.05(+1.89%)
Oct 06, 2023 2.600 2.650 2.600 2.650 46,802 +0.09(+3.52%)
Oct 05, 2023 2.600 2.600 2.460 2.560 55,081 +0.06(+2.24%)
Oct 04, 2023 2.530 2.530 2.504 2.504 13,998 -0.04(-1.42%)
Oct 03, 2023 2.600 2.600 2.525 2.540 26,438 -0.19(-7.13%)
Oct 02, 2023 2.735 2.735 2.670 2.735 16,143 -0.08(-2.67%)
Sep 28, 2023 2.810 22,691 +0.19(+7.21%)
Sep 27, 2023 2.621 2.621 2.621 2.621 61,724 -0.08(-2.93%)
Sep 26, 2023 2.830 2.830 2.630 2.700 20,827 -0.05(-1.82%)
Sep 25, 2023 2.700 2.750 2.750 2.750 28,502 -0.06(-2.14%)
Sep 22, 2023 2.820 2.820 2.810 2.810 365 +0.04(+1.44%)
Sep 21, 2023 2.870 2.880 2.763 2.770 15,780 -0.12(-4.15%)
Sep 20, 2023 2.910 2.910 2.890 2.890 700 -0.04(-1.37%)
Sep 19, 2023 2.930 2.931 2.920 2.930 11,082 +0.00(+0.00%)
Sep 18, 2023 2.920 2.930 2.920 2.930 2,550 +0.06(+2.09%)
Sep 15, 2023 2.880 2.890 2.870 2.870 48,407 +0.04(+1.41%)
Sep 14, 2023 2.810 2.852 2.802 2.830 15,732 -0.01(-0.35%)
Sep 13, 2023 2.840 2.840 2.840 2.840 3,985 -0.03(-1.05%)
Sep 12, 2023 2.960 2.960 2.870 2.870 26,759 -0.12(-4.01%)
Sep 11, 2023 3.014 3.060 2.990 2.990 15,714 +0.06(+1.87%)
Sep 08, 2023 2.990 2.995 2.935 2.935 30,549 -0.15(-5.02%)
Sep 07, 2023 3.090 3.120 3.090 3.090 13,045 +0.02(+0.65%)
Sep 06, 2023 3.000 3.120 3.000 3.070 16,411 +0.11(+3.72%)
Sep 05, 2023 2.850 2.960 2.850 2.960 11,980 +0.15(+5.34%)
Sep 01, 2023 2.840 2.840 2.810 2.810 8,010 -0.02(-0.71%)
Aug 31, 2023 2.840 2.840 2.815 2.830 8,248 -0.01(-0.35%)
Aug 30, 2023 2.850 2.890 2.838 2.840 6,160 -0.02(-0.77%)
Aug 29, 2023 2.830 2.862 2.830 2.862 10,650 +0.00(+0.07%)
Aug 28, 2023 2.750 2.875 2.750 2.860 4,701 +0.13(+4.85%)
Aug 25, 2023 2.730 2.730 2.728 2.728 4,600 -0.12(-4.23%)
Aug 24, 2023 2.846 2.848 2.820 2.848 4,003 -0.02(-0.77%)
Aug 23, 2023 2.890 2.940 2.870 2.870 4,150 +0.00(+0.00%)
Aug 22, 2023 2.870 2.870 2.870 2.870 256 +0.02(+0.70%)
Aug 21, 2023 2.850 2.850 2.850 2.850 150 +0.00(+0.00%)
Aug 18, 2023 2.850 2.850 2.850 2.850 200 -0.06(-2.07%)
Aug 17, 2023 2.930 2.947 2.910 2.910 8,538 +0.01(+0.35%)
Aug 16, 2023 2.910 2.910 2.900 2.900 3,100 +0.00(+0.00%)
Aug 15, 2023 2.890 2.900 2.850 2.900 1,217 -0.03(-1.16%)
Aug 14, 2023 2.910 2.934 2.910 2.934 9,377 -0.01(-0.20%)
Aug 11, 2023 2.960 2.960 2.940 2.940 1,368 -0.01(-0.20%)
Aug 10, 2023 2.946 2.946 2.946 2.946 260 -0.00(-0.03%)
Aug 09, 2023 2.945 2.954 2.941 2.947 5,454 +0.26(+9.55%)
Aug 08, 2023 2.690 2.690 2.640 2.690 900 -0.35(-11.40%)
Aug 03, 2023 3.036 50 +0.02(+0.53%)
Aug 02, 2023 3.020 3.020 3.020 3.020 1,859 -0.02(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.