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

Foran Mining Corp (TSV: FOM )

3.230 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 (%)
May 31, 2023 3.220 3.360 3.130 3.310 255,342 -0.08(-2.36%)
May 30, 2023 3.410 3.470 3.320 3.390 97,200 -0.01(-0.29%)
May 29, 2023 3.350 3.430 3.350 3.400 33,905 -0.07(-2.02%)
May 26, 2023 3.440 3.480 3.370 3.470 79,972 +0.06(+1.76%)
May 25, 2023 3.290 3.480 3.250 3.410 285,619 +0.17(+5.25%)
May 24, 2023 3.110 3.300 3.070 3.240 300,903 +0.11(+3.51%)
May 23, 2023 3.170 3.200 3.080 3.130 164,675 -0.12(-3.69%)
May 19, 2023 3.250 0 +0.05(+1.56%)
May 18, 2023 3.300 3.300 3.020 3.200 1,266,004 -0.03(-0.93%)
May 17, 2023 3.260 3.400 3.220 3.230 394,679 -0.14(-4.15%)
May 16, 2023 3.400 3.430 3.320 3.370 206,374 -0.10(-3.02%)
May 15, 2023 3.410 3.490 3.370 3.475 247,623 +0.06(+1.91%)
May 12, 2023 3.360 3.440 3.360 3.410 137,247 -0.02(-0.58%)
May 11, 2023 3.500 3.520 3.360 3.430 170,720 -0.10(-2.83%)
May 10, 2023 3.560 3.600 3.510 3.530 129,709 -0.07(-1.94%)
May 09, 2023 3.580 3.620 3.550 3.600 46,126 +0.00(+0.00%)
May 08, 2023 3.650 3.650 3.520 3.600 153,272 +0.01(+0.28%)
May 05, 2023 3.550 3.640 3.510 3.590 73,863 +0.02(+0.56%)
May 04, 2023 3.740 3.740 3.560 3.570 177,210 -0.18(-4.80%)
May 03, 2023 3.730 3.750 3.635 3.750 458,765 +0.03(+0.81%)
May 02, 2023 3.840 3.840 3.710 3.720 177,068 -0.03(-0.80%)
May 01, 2023 3.790 3.840 3.700 3.750 290,000 +0.03(+0.81%)
Apr 28, 2023 3.680 3.740 3.570 3.720 4,198,720 -0.02(-0.53%)
Apr 27, 2023 3.730 3.820 3.700 3.740 413,565 +0.05(+1.36%)
Apr 26, 2023 3.650 3.780 3.640 3.690 2,774,314 +0.02(+0.54%)
Apr 25, 2023 3.980 3.980 3.650 3.670 502,280 -0.10(-2.65%)
Apr 24, 2023 4.000 4.000 3.700 3.770 597,615 -0.21(-5.28%)
Apr 21, 2023 4.150 4.150 3.870 3.980 415,614 -0.20(-4.78%)
Apr 20, 2023 4.150 4.280 4.140 4.180 2,099,649 -0.02(-0.48%)
Apr 19, 2023 4.240 4.320 4.120 4.200 314,305 -0.04(-0.94%)
Apr 18, 2023 4.070 4.320 4.070 4.240 518,452 +0.14(+3.41%)
Apr 17, 2023 4.090 4.160 4.050 4.100 113,901 -0.06(-1.44%)
Apr 14, 2023 4.090 4.200 3.890 4.160 412,900 +0.01(+0.24%)
Apr 13, 2023 4.000 4.310 3.900 4.150 727,549 +0.18(+4.53%)
Apr 12, 2023 4.040 4.070 3.950 3.970 146,028 +0.07(+1.79%)
Apr 11, 2023 3.700 4.110 3.700 3.900 1,238,448 +0.19(+5.12%)
Apr 10, 2023 3.720 3.830 3.700 3.710 123,123 -0.06(-1.59%)
Apr 06, 2023 3.770 0 +0.10(+2.72%)
Apr 05, 2023 3.700 3.765 3.620 3.670 322,204 +0.04(+1.10%)
Apr 04, 2023 3.760 3.820 3.620 3.630 279,463 -0.21(-5.47%)
Apr 03, 2023 3.940 3.955 3.760 3.840 184,474 -0.11(-2.78%)
Mar 31, 2023 3.720 3.950 3.690 3.950 1,170,022 +0.24(+6.47%)
Mar 30, 2023 3.650 3.750 3.540 3.710 983,657 +0.10(+2.77%)
Mar 29, 2023 3.510 3.700 3.450 3.610 1,195,137 +0.15(+4.34%)
Mar 28, 2023 3.490 3.550 3.365 3.460 314,365 -0.04(-1.14%)
Mar 27, 2023 3.540 3.615 3.470 3.500 185,718 +0.00(+0.00%)
Mar 24, 2023 3.650 3.650 3.450 3.500 124,578 -0.10(-2.78%)
Mar 23, 2023 3.550 3.660 3.500 3.600 206,299 +0.11(+3.15%)
Mar 22, 2023 3.560 3.700 3.480 3.490 390,603 -0.11(-3.06%)
Mar 21, 2023 3.670 3.670 3.370 3.600 2,753,654 -0.10(-2.70%)
Mar 20, 2023 3.740 3.800 3.660 3.700 225,722 -0.01(-0.27%)
Mar 17, 2023 3.720 3.760 3.710 3.710 82,802 -0.09(-2.37%)
Mar 16, 2023 3.700 3.840 3.650 3.800 193,270 +0.12(+3.26%)
Mar 15, 2023 3.690 3.720 3.540 3.680 405,717 -0.07(-1.87%)
Mar 14, 2023 3.750 3.875 3.710 3.750 473,008 +0.00(+0.00%)
Mar 13, 2023 3.810 3.810 3.620 3.750 268,532 -0.11(-2.85%)
Mar 10, 2023 3.930 3.950 3.720 3.860 633,310 +0.00(+0.00%)
Mar 09, 2023 3.890 3.920 3.845 3.860 808,075 -0.02(-0.52%)
Mar 08, 2023 3.890 3.910 3.800 3.880 384,930 -0.05(-1.27%)
Mar 07, 2023 3.880 3.950 3.780 3.930 2,106,653 -0.02(-0.51%)
Mar 06, 2023 3.910 3.950 3.880 3.950 702,505 +0.07(+1.80%)
Mar 03, 2023 3.800 3.950 3.800 3.880 371,318 +0.10(+2.65%)
Mar 02, 2023 3.750 3.900 3.720 3.780 915,857 +0.06(+1.61%)
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.