Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2025	2.770	2.790	2.750	2.770	89,357	+0.00(+0.00%)
Nov 24, 2025	2.649	2.770	2.640	2.770	66,512	+0.10(+3.78%)
Nov 21, 2025	2.632	2.670	2.609	2.669	39,240	+0.01(+0.30%)
Nov 20, 2025	2.770	2.900	2.661	2.661	52,011	-0.09(-3.24%)
Nov 19, 2025	2.750	2.760	2.732	2.750	13,200	+0.04(+1.44%)
Nov 18, 2025	2.718	2.742	2.630	2.711	55,069	-0.06(-2.21%)
Nov 17, 2025	2.770	2.774	2.731	2.772	74,474	+0.06(+2.37%)
Nov 14, 2025	2.720	2.730	2.708	2.708	85,879	-0.03(-0.97%)
Nov 13, 2025	2.764	2.764	2.724	2.735	140,520	-0.02(-0.82%)
Nov 12, 2025	2.750	2.781	2.736	2.757	112,579	+0.04(+1.36%)
Nov 11, 2025	2.756	2.880	2.720	2.720	101,708	-0.04(-1.56%)
Nov 10, 2025	2.765	2.772	2.750	2.763	72,452	+0.04(+1.58%)
Nov 07, 2025	2.810	2.810	2.720	2.720	124,118	-0.11(-3.89%)
Nov 06, 2025	2.780	2.839	2.730	2.830	48,991	+0.05(+1.80%)
Nov 05, 2025	2.690	2.800	2.690	2.780	24,046	+0.14(+5.38%)
Nov 04, 2025	2.640	2.670	2.620	2.638	171,100	-0.06(-2.10%)
Nov 03, 2025	2.648	2.695	2.600	2.695	132,696	+0.02(+0.92%)
Oct 31, 2025	2.511	2.670	2.511	2.670	244,904	+0.20(+8.10%)
Oct 30, 2025	2.453	2.482	2.425	2.470	162,280	-0.03(-1.20%)
Oct 29, 2025	2.455	2.558	2.446	2.500	103,932	+0.07(+2.88%)
Oct 28, 2025	2.352	2.459	2.352	2.430	53,275	+0.05(+2.10%)
Oct 27, 2025	2.359	2.390	2.325	2.380	100,772	-0.02(-0.83%)
Oct 24, 2025	2.390	2.410	2.370	2.400	94,985	-0.03(-1.05%)
Oct 23, 2025	2.492	2.504	2.330	2.425	104,733	-0.04(-1.80%)
Oct 22, 2025	2.320	2.470	2.320	2.470	58,341	+0.07(+2.92%)
Oct 21, 2025	2.442	2.500	2.400	2.400	124,646	-0.18(-7.12%)
Oct 20, 2025	2.558	2.584	2.558	2.584	20,800	+0.08(+3.28%)
Oct 17, 2025	2.550	2.558	2.475	2.502	189,006	-0.08(-3.17%)
Oct 16, 2025	2.644	2.680	2.565	2.584	142,989	-0.09(-3.22%)
Oct 15, 2025	2.690	2.690	2.650	2.670	201,879	+0.03(+0.98%)
Oct 14, 2025	2.700	2.700	2.560	2.644	475,391	-0.05(-2.04%)
Oct 13, 2025	2.670	2.830	2.670	2.699	78,832	+0.12(+4.61%)
Oct 10, 2025	2.660	2.665	2.570	2.580	137,005	-0.13(-4.80%)
Oct 09, 2025	2.805	2.805	2.683	2.710	104,952	-0.10(-3.56%)
Oct 08, 2025	2.732	2.820	2.732	2.810	91,201	+0.10(+3.61%)
Oct 07, 2025	2.700	2.740	2.690	2.712	117,321	-0.00(-0.13%)
Oct 06, 2025	2.749	2.769	2.714	2.716	61,188	-0.01(-0.53%)
Oct 03, 2025	2.710	2.742	2.710	2.730	42,397	+0.02(+0.74%)
Oct 02, 2025	2.730	2.730	2.670	2.710	112,831	+0.00(+0.00%)
Oct 01, 2025	3.010	3.010	2.696	2.710	125,310	-0.10(-3.56%)
Sep 30, 2025	2.754	2.840	2.728	2.810	783,305	+0.03(+1.08%)
Sep 29, 2025	2.630	2.821	2.630	2.780	576,127	+0.15(+5.88%)
Sep 26, 2025	2.590	2.660	2.572	2.626	180,927	+0.02(+0.59%)
Sep 25, 2025	2.650	2.650	2.610	2.610	247,361	-0.02(-0.76%)
Sep 24, 2025	2.660	2.700	2.595	2.630	988,348	+0.14(+5.56%)
Sep 23, 2025	2.498	2.502	2.460	2.491	106,092	-0.01(-0.24%)
Sep 22, 2025	2.480	2.520	2.470	2.498	146,499	+0.06(+2.36%)
Sep 19, 2025	2.412	2.460	2.409	2.440	180,060	+0.06(+2.56%)
Sep 18, 2025	2.363	2.420	2.340	2.379	132,238	-0.00(-0.04%)
Sep 17, 2025	2.364	2.380	2.315	2.380	210,578	+0.02(+0.85%)
Sep 16, 2025	2.317	2.360	2.317	2.360	104,330	+0.03(+1.20%)
Sep 15, 2025	2.410	2.430	2.332	2.332	60,633	-0.04(-1.81%)
Sep 12, 2025	2.425	2.446	2.348	2.375	61,450	-0.05(-2.00%)
Sep 11, 2025	2.394	2.490	2.390	2.424	106,087	+0.14(+6.29%)
Sep 10, 2025	2.270	2.300	2.270	2.280	80,801	-0.02(-0.87%)
Sep 09, 2025	2.310	2.320	2.280	2.300	51,136	+0.02(+0.88%)
Sep 08, 2025	2.310	2.312	2.270	2.280	73,424	+0.00(+0.00%)
Sep 05, 2025	2.310	2.310	2.270	2.280	72,680	+0.01(+0.44%)
Sep 04, 2025	2.290	2.290	2.250	2.270	32,943	-0.06(-2.70%)
Sep 03, 2025	2.292	2.370	2.290	2.333	337,297	+0.08(+3.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Foran Mining Corp (OP:FMCXF)

Historical Prices

Starting at $3.75/week.

Subscribe Today