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

Foran Mining Corp (TSV: FOM )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 9, 2023 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 (%)
Apr 30, 2021 1.280 1.570 1.280 1.430 1,293,323 +0.15(+11.72%)
Apr 29, 2021 1.270 1.290 1.270 1.280 111,750 +0.03(+2.40%)
Apr 28, 2021 1.250 1.280 1.240 1.250 146,171 -0.01(-0.79%)
Apr 27, 2021 1.260 1.270 1.220 1.260 366,575 +0.03(+2.44%)
Apr 26, 2021 1.200 1.250 1.200 1.230 462,643 +0.02(+1.65%)
Apr 23, 2021 1.250 1.250 1.200 1.210 242,955 +0.00(+0.00%)
Apr 22, 2021 1.220 1.290 1.200 1.210 336,631 -0.01(-0.82%)
Apr 21, 2021 1.190 1.240 1.190 1.220 232,104 +0.03(+2.52%)
Apr 20, 2021 1.170 1.190 1.170 1.190 65,320 +0.05(+4.39%)
Apr 19, 2021 1.200 1.220 1.110 1.140 440,586 -0.05(-4.20%)
Apr 16, 2021 1.180 1.200 1.170 1.190 271,417 +0.01(+0.85%)
Apr 15, 2021 1.190 1.200 1.160 1.180 671,102 +0.01(+0.85%)
Apr 14, 2021 1.170 1.190 1.160 1.170 227,300 +0.00(+0.00%)
Apr 13, 2021 1.160 1.180 1.160 1.170 33,550 +0.01(+0.86%)
Apr 12, 2021 1.180 1.200 1.150 1.160 149,546 +0.00(+0.00%)
Apr 09, 2021 1.180 1.200 1.160 1.160 396,078 -0.04(-3.33%)
Apr 08, 2021 1.240 1.240 1.180 1.200 702,361 +0.00(+0.00%)
Apr 07, 2021 1.220 1.220 1.180 1.200 94,862 -0.01(-0.83%)
Apr 06, 2021 1.230 1.230 1.170 1.210 336,640 +0.00(+0.00%)
Apr 05, 2021 1.190 1.230 1.170 1.210 51,265 +0.04(+3.42%)
Apr 01, 2021 1.170 1.170 1.170 0 -0.02(-1.68%)
Mar 31, 2021 1.170 1.190 1.120 1.190 289,039 +0.04(+3.48%)
Mar 30, 2021 1.230 1.230 1.090 1.150 393,216 -0.07(-5.74%)
Mar 29, 2021 1.280 1.280 1.220 1.220 279,480 +0.01(+0.83%)
Mar 26, 2021 1.180 1.250 1.170 1.210 605,033 +0.06(+5.22%)
Mar 25, 2021 1.100 1.150 1.030 1.150 217,051 +0.09(+8.49%)
Mar 24, 2021 1.180 1.200 1.000 1.060 371,855 -0.06(-5.36%)
Mar 23, 2021 1.240 1.250 1.120 1.120 883,488 -0.08(-6.67%)
Mar 22, 2021 1.150 1.250 1.150 1.200 886,466 +0.10(+9.09%)
Mar 19, 2021 1.080 1.130 1.070 1.100 473,907 +0.05(+4.76%)
Mar 18, 2021 1.090 1.090 1.050 1.050 439,894 -0.03(-2.78%)
Mar 17, 2021 1.080 1.100 1.050 1.080 1,201,724 +0.03(+2.86%)
Mar 16, 2021 1.030 1.105 1.030 1.050 1,050,519 +0.05(+5.00%)
Mar 15, 2021 0.9200 1.020 0.9200 1.000 1,459,250 +0.08(+8.70%)
Mar 12, 2021 0.9100 0.9200 0.8900 0.9200 1,047,966 +0.03(+3.37%)
Mar 11, 2021 0.9100 0.9200 0.8900 0.8900 1,410,600 +0.01(+1.14%)
Mar 10, 2021 0.8900 0.8900 0.8100 0.8800 202,401 +0.02(+2.33%)
Mar 09, 2021 0.9000 0.9000 0.8600 0.8600 391,235 -0.03(-3.37%)
Mar 08, 2021 0.8900 0.9000 0.8500 0.8900 467,454 +0.02(+2.30%)
Mar 05, 2021 0.8200 0.8700 0.7700 0.8700 661,690 +0.08(+10.13%)
Mar 04, 2021 0.9000 0.9000 0.7800 0.7900 531,243 -0.08(-9.20%)
Mar 03, 2021 0.9000 0.9000 0.8600 0.8700 207,500 -0.03(-3.33%)
Mar 02, 2021 0.9100 0.9200 0.8700 0.9000 264,868 -0.02(-2.17%)
Mar 01, 2021 0.9200 0.9500 0.9000 0.9200 157,325 +0.02(+2.22%)
Feb 26, 2021 0.9400 0.9400 0.8700 0.9000 564,118 -0.04(-4.26%)
Feb 25, 2021 1.000 1.000 0.9400 0.9400 356,524 -0.02(-2.08%)
Feb 24, 2021 0.9800 1.000 0.9400 0.9600 296,701 -0.02(-2.04%)
Feb 23, 2021 0.9000 0.9800 0.8400 0.9800 584,880 +0.15(+18.07%)
Feb 22, 2021 0.9000 0.9300 0.8300 0.8300 557,898 -0.06(-6.74%)
Feb 19, 2021 0.8500 0.8950 0.8500 0.8900 703,933 +0.06(+7.23%)
Feb 18, 2021 0.8300 0.8400 0.8100 0.8300 245,100 +0.00(+0.00%)
Feb 17, 2021 0.8400 0.8500 0.8100 0.8300 223,820 +0.00(+0.00%)
Feb 16, 2021 0.8300 0.8400 0.8000 0.8300 366,710 +0.04(+5.06%)
Feb 12, 2021 0.7900 0.7900 0.7900 0 -0.04(-4.82%)
Feb 11, 2021 0.8500 0.8500 0.8300 0.8300 207,039 +0.00(+0.00%)
Feb 10, 2021 0.8300 0.8300 0.8000 0.8300 94,081 +0.02(+2.47%)
Feb 09, 2021 0.8000 0.8200 0.8000 0.8100 202,934 +0.05(+6.58%)
Feb 08, 2021 0.8000 0.8000 0.7600 0.7600 66,593 -0.03(-3.80%)
Feb 05, 2021 0.8200 0.8200 0.7900 0.7900 144,550 -0.01(-1.25%)
Feb 04, 2021 0.8200 0.8200 0.7900 0.8000 375,138 -0.01(-1.23%)
Feb 03, 2021 0.8100 0.8400 0.7900 0.8100 1,020,416 +0.01(+1.25%)
Feb 02, 2021 0.7600 0.8200 0.7600 0.8000 363,837 +0.05(+6.67%)
Feb 01, 2021 0.7500 0.7500 0.7300 0.7500 60,500 +0.05(+7.14%)
Jan 29, 2021 0.7500 0.7500 0.7000 0.7000 446,179 -0.03(-4.11%)
Jan 28, 2021 0.6800 0.7300 0.6800 0.7300 289,375 +0.07(+10.61%)
Jan 27, 2021 0.7700 0.7700 0.6600 0.6600 224,835 -0.05(-7.04%)
Jan 26, 2021 0.8100 0.8100 0.7100 0.7100 303,297 -0.09(-11.25%)
Jan 25, 2021 0.8600 0.8600 0.7900 0.8000 1,242,525 -0.02(-2.44%)
Jan 22, 2021 0.8300 0.8400 0.8200 0.8200 41,700 -0.01(-1.20%)
Jan 21, 2021 0.8400 0.8500 0.8300 0.8300 117,891 +0.02(+2.47%)
Jan 20, 2021 0.8400 0.8600 0.8100 0.8100 159,365 -0.03(-3.57%)
Jan 19, 2021 0.7700 0.8500 0.7300 0.8400 368,783 +0.07(+9.09%)
Jan 18, 2021 0.8500 0.8500 0.7600 0.7700 566,411 -0.09(-10.47%)
Jan 15, 2021 0.8600 0.8700 0.8300 0.8600 399,668 -0.04(-4.44%)
Jan 14, 2021 0.7000 0.9000 0.6700 0.9000 1,763,901 +0.20(+28.57%)
Jan 13, 2021 0.7700 0.7700 0.6900 0.7000 334,825 -0.07(-9.09%)
Jan 12, 2021 0.6800 0.7700 0.6800 0.7700 959,200 +0.13(+20.31%)
Jan 11, 2021 0.7100 0.7200 0.6400 0.6400 1,749,649 -0.03(-4.48%)
Jan 08, 2021 0.7200 0.7500 0.6600 0.6700 1,256,415 -0.07(-9.46%)
Jan 07, 2021 0.6800 0.7400 0.6800 0.7400 809,084 +0.07(+10.45%)
Jan 06, 2021 0.7400 0.7800 0.6400 0.6700 1,871,700 -0.08(-10.67%)
Jan 05, 2021 0.6400 0.7500 0.6400 0.7500 707,711 +0.10(+15.38%)
Jan 04, 2021 0.6100 0.6500 0.6000 0.6500 746,600 +0.07(+12.07%)
Dec 31, 2020 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Dec 30, 2020 0.6200 0.6300 0.5500 0.5500 674,200 -0.08(-12.70%)
Dec 29, 2020 0.6500 0.6600 0.6300 0.6300 658,614 -0.03(-4.55%)
Dec 24, 2020 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Dec 23, 2020 0.6600 0.6800 0.6600 0.6600 110,500 +0.01(+1.54%)
Dec 22, 2020 0.6800 0.6800 0.6500 0.6500 360,600 -0.02(-2.99%)
Dec 21, 2020 0.6800 0.6900 0.6700 0.6700 295,700 +0.00(+0.00%)
Dec 18, 2020 0.6900 0.6900 0.6700 0.6700 202,900 -0.03(-4.29%)
Dec 17, 2020 0.6800 0.7000 0.6500 0.7000 496,503 +0.05(+7.69%)
Dec 16, 2020 0.6400 0.6700 0.6300 0.6500 493,971 +0.03(+4.84%)
Dec 15, 2020 0.6400 0.6400 0.6100 0.6200 172,680 -0.02(-3.13%)
Dec 14, 2020 0.6100 0.6400 0.6000 0.6400 362,111 +0.03(+4.92%)
Dec 11, 2020 0.5700 0.6100 0.5700 0.6100 767,794 +0.05(+8.93%)
Dec 10, 2020 0.5500 0.5700 0.5400 0.5600 161,000 -0.01(-1.75%)
Dec 09, 2020 0.5200 0.5900 0.5200 0.5700 463,891 +0.05(+9.62%)
Dec 08, 2020 0.5200 0.5300 0.4950 0.5200 1,294,400 +0.00(+0.00%)
Dec 07, 2020 0.5500 0.5500 0.5200 0.5200 508,730 -0.05(-8.77%)
Dec 04, 2020 0.5600 0.5700 0.5400 0.5700 840,565 +0.01(+1.79%)
Dec 03, 2020 0.5300 0.5600 0.5300 0.5600 1,181,500 +0.03(+5.66%)
Dec 02, 2020 0.5500 0.5500 0.5200 0.5300 184,683 -0.03(-5.36%)
Dec 01, 2020 0.5500 0.5600 0.5000 0.5600 655,430 +0.00(+0.00%)
Nov 30, 2020 0.4700 0.5900 0.4700 0.5600 542,100 +0.09(+17.89%)
Nov 27, 2020 0.4600 0.4750 0.4500 0.4750 239,057 +0.01(+3.26%)
Nov 26, 2020 0.4500 0.4700 0.4400 0.4600 343,000 +0.01(+2.22%)
Nov 25, 2020 0.4100 0.4600 0.4100 0.4500 734,173 +0.04(+11.11%)
Nov 24, 2020 0.4100 0.4100 0.4050 0.4050 22,000 +0.04(+9.46%)
Nov 23, 2020 0.4150 0.4150 0.3600 0.3700 860,550 -0.06(-13.95%)
Nov 20, 2020 0.4400 0.4400 0.4200 0.4300 1,180,099 -0.02(-4.44%)
Nov 19, 2020 0.4500 0.4600 0.4400 0.4500 517,000 +0.00(+0.00%)
Nov 18, 2020 0.3350 0.5000 0.3300 0.4500 658,849 +0.11(+30.43%)
Nov 17, 2020 0.3300 0.3450 0.3100 0.3450 284,450 +0.03(+11.29%)
Nov 16, 2020 0.3000 0.3300 0.2950 0.3100 368,000 +0.01(+3.33%)
Nov 13, 2020 0.2650 0.3000 0.2650 0.3000 146,000 +0.03(+11.11%)
Nov 12, 2020 0.2600 0.2900 0.2600 0.2700 810,600 +0.01(+3.85%)
Nov 11, 2020 0.2800 0.2800 0.2600 0.2600 402,700 -0.01(-3.70%)
Nov 10, 2020 0.2600 0.2800 0.2600 0.2700 214,500 +0.01(+3.85%)
Nov 09, 2020 0.2450 0.2800 0.2400 0.2600 431,125 +0.04(+15.56%)
Nov 05, 2020 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Nov 04, 2020 0.1950 0.2350 0.1950 0.2250 101,000 +0.03(+15.38%)
Nov 02, 2020 0.1950 0.1950 0.1950 0 +0.04(+21.88%)
Oct 30, 2020 0.1650 0.1650 0.1600 0.1600 19,000 -0.01(-3.03%)
Oct 29, 2020 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Oct 28, 2020 0.1700 0.1700 0.1600 0.1600 36,000 -0.01(-5.88%)
Oct 27, 2020 0.1700 0.1700 0.1700 0.1700 4,500 +0.00(+0.00%)
Oct 21, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 20, 2020 0.1800 0.1800 0.1700 0.1700 71,500 -0.01(-5.56%)
Oct 16, 2020 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Oct 15, 2020 0.1950 0.2000 0.1950 0.2000 3,000 +0.01(+2.56%)
Oct 13, 2020 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Oct 09, 2020 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Oct 08, 2020 0.1700 0.1800 0.1700 0.1800 201,250 +0.00(+0.00%)
Oct 07, 2020 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Oct 05, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 02, 2020 0.1800 0.1800 0.1800 0.1800 6,000 -0.01(-5.26%)
Sep 30, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 29, 2020 0.1900 0.1900 0.1900 200 +0.00(+0.00%)
Sep 28, 2020 0.1900 0.1900 0.1900 0.1900 9,000 +0.00(+0.00%)
Sep 25, 2020 0.1850 0.1900 0.1850 0.1900 12,600 +0.01(+2.70%)
Sep 23, 2020 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Sep 21, 2020 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Sep 18, 2020 0.1950 0.2000 0.1950 0.2000 18,100 +0.01(+5.26%)
Sep 17, 2020 0.1900 0.1900 0.1900 0.1900 31,500 +0.01(+5.56%)
Sep 11, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 08, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 04, 2020 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Sep 03, 2020 0.1750 0.1750 0.1750 0.1750 19,000 +0.00(+0.00%)
Sep 02, 2020 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Sep 01, 2020 0.1800 0.1800 0.1750 0.1750 30,500 -0.01(-2.78%)
Aug 31, 2020 0.1950 0.1950 0.1750 0.1800 55,000 +0.01(+5.88%)
Aug 26, 2020 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Aug 25, 2020 0.1650 0.1650 0.1650 0.1650 22,000 +0.01(+6.45%)
Aug 21, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 18, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Aug 14, 2020 0.1600 0.1600 0.1600 0 -0.02(-13.51%)
Aug 13, 2020 0.1850 0.1850 0.1850 0.1850 7,500 -0.01(-2.63%)
Aug 12, 2020 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
Aug 11, 2020 0.2000 0.2000 0.2000 0.2000 92,600 -0.00(-2.44%)
Aug 10, 2020 0.2000 0.2050 0.2000 0.2050 4,500 +0.00(+2.50%)
Aug 07, 2020 0.2150 0.2150 0.1900 0.2000 113,500 -0.05(-21.57%)
Aug 06, 2020 0.2000 0.2900 0.1900 0.2550 230,263 +0.08(+41.67%)
Aug 04, 2020 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Jul 31, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 30, 2020 0.1600 0.1600 0.1600 0.1600 16,000 +0.00(+0.00%)
Jul 29, 2020 0.1600 0.1650 0.1600 0.1600 89,600 +0.01(+6.67%)
Jul 28, 2020 0.1400 0.1500 0.1400 0.1500 51,250 +0.01(+7.14%)
Jul 27, 2020 0.1300 0.1400 0.1300 0.1400 53,000 +0.01(+7.69%)
Jul 23, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jul 22, 2020 0.1400 0.1400 0.1050 0.1200 473,785 -0.02(-17.24%)
Jul 21, 2020 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+3.57%)
Jul 20, 2020 0.1450 0.1450 0.1400 0.1400 11,000 -0.01(-6.67%)
Jul 16, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jul 15, 2020 0.1550 0.1550 0.1550 0.1550 5,000 +0.01(+3.33%)
Jul 14, 2020 0.1600 0.1600 0.1500 0.1500 20,999 -0.02(-9.09%)
Jul 13, 2020 0.1550 0.1650 0.1500 0.1650 37,500 +0.02(+10.00%)
Jul 10, 2020 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Jul 09, 2020 0.1500 0.1500 0.1500 0.1500 59,500 +0.01(+7.14%)
Jul 07, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 06, 2020 0.1300 0.1400 0.1300 0.1400 66,500 +0.03(+27.27%)
Jul 03, 2020 0.1100 0.1100 0.1100 0.1100 33,500 +0.01(+4.76%)
Jul 02, 2020 0.1100 0.1300 0.1000 0.1050 311,350 -0.02(-16.00%)
Jun 30, 2020 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Jun 29, 2020 0.1000 0.1100 0.1000 0.1100 25,100 +0.01(+10.00%)
Jun 26, 2020 0.1100 0.1100 0.1000 0.1000 177,998 -0.01(-9.09%)
Jun 25, 2020 0.1150 0.1200 0.1100 0.1100 102,500 -0.01(-4.35%)
Jun 24, 2020 0.1100 0.1150 0.1100 0.1150 92,800 +0.00(+0.00%)
Jun 22, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 19, 2020 0.1150 0.1150 0.1150 0.1150 12,000 -0.00(-4.17%)
Jun 17, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 15, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jun 12, 2020 0.1250 0.1300 0.1150 0.1300 80,500 -0.01(-3.70%)
Jun 09, 2020 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Jun 05, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 04, 2020 0.1250 0.1250 0.1250 0.1250 20,100 -0.01(-3.85%)
Jun 03, 2020 0.1300 0.1300 0.1300 0.1300 13,500 +0.00(+0.00%)
Jun 02, 2020 0.1350 0.1350 0.1250 0.1300 83,500 -0.02(-13.33%)
Jun 01, 2020 0.1350 0.1500 0.1350 0.1500 18,000 +0.01(+11.11%)
May 29, 2020 0.1350 0.1350 0.1350 0.1350 5,000 +0.02(+12.50%)
May 28, 2020 0.1300 0.1300 0.1200 0.1200 106,000 -0.02(-11.11%)
May 27, 2020 0.1350 0.1350 0.1350 0.1350 15,000 +0.01(+3.85%)
May 26, 2020 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-7.14%)
May 25, 2020 0.1400 0.1400 0.1400 0.1400 35,664 +0.01(+7.69%)
May 22, 2020 0.1300 0.1300 0.1300 0.1300 38,400 -0.01(-3.70%)
May 21, 2020 0.1350 0.1350 0.1350 0.1350 2,500 -0.01(-3.57%)
May 20, 2020 0.1250 0.1400 0.1250 0.1400 18,000 +0.02(+16.67%)
May 19, 2020 0.1200 0.1200 0.1200 0.1200 79,500 -0.01(-7.69%)
May 15, 2020 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
May 14, 2020 0.1450 0.1450 0.1450 0.1450 23,000 -0.01(-6.45%)
May 13, 2020 0.1550 0.1550 0.1550 0.1550 2,509 -0.02(-8.82%)
May 12, 2020 0.1700 0.1700 0.1700 0.1700 8,300 +0.00(+0.00%)
May 08, 2020 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
May 07, 2020 0.1550 0.1900 0.1500 0.1900 88,500 +0.04(+26.67%)
May 06, 2020 0.1500 0.1500 0.1500 0.1500 20,500 +0.00(+0.00%)
May 05, 2020 0.1500 0.1500 0.1500 0.1500 5,600 +0.00(+0.00%)
May 04, 2020 0.1750 0.1750 0.1500 0.1500 100,722 -0.02(-11.76%)
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.