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

Foran Mining Corp (OP: FMCXF )

3.080 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 7, 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 (%)
Dec 31, 2021 2.010 2.010 2.010 2.010 603 +0.01(+0.55%)
Dec 30, 2021 2.010 2.010 1.999 1.999 2,425 -0.03(-1.53%)
Dec 29, 2021 2.043 2.050 2.030 2.030 11,791 -0.20(-8.97%)
Dec 28, 2021 1.950 2.230 1.830 2.230 8,400 +0.23(+11.72%)
Dec 27, 2021 1.996 1.996 1.996 1.996 525 -0.00(-0.10%)
Dec 23, 2021 1.900 2.030 1.900 1.998 4,222 +0.06(+2.98%)
Dec 22, 2021 1.934 2.010 1.930 1.940 6,000 +0.06(+3.19%)
Dec 21, 2021 1.870 1.881 1.870 1.880 13,495 +0.04(+2.17%)
Dec 20, 2021 1.837 1.840 1.837 1.840 1,270 -0.05(-2.65%)
Dec 17, 2021 1.890 1.982 1.890 1.890 8,865 -0.04(-2.07%)
Dec 16, 2021 1.970 1.970 1.920 1.930 2,067 +0.11(+6.05%)
Dec 15, 2021 1.770 1.820 1.770 1.820 8,765 -0.02(-0.98%)
Dec 14, 2021 1.820 1.846 1.820 1.838 1,569 -0.02(-1.18%)
Dec 13, 2021 1.891 1.891 1.850 1.860 525 -0.06(-3.12%)
Dec 10, 2021 1.910 1.935 1.910 1.920 3,549 +0.01(+0.52%)
Dec 09, 2021 1.930 1.947 1.910 1.910 555 -0.01(-0.68%)
Dec 08, 2021 1.950 2.052 1.923 1.923 3,965 -0.05(-2.38%)
Dec 07, 2021 1.920 2.010 1.903 1.970 2,002 +0.04(+2.02%)
Dec 06, 2021 1.940 1.965 1.930 1.931 6,915 -0.06(-2.96%)
Dec 03, 2021 1.940 2.010 1.940 1.990 4,385 +0.05(+2.58%)
Dec 02, 2021 2.040 2.040 1.913 1.940 14,188 -0.13(-6.28%)
Dec 01, 2021 2.184 2.184 2.070 2.070 5,336 -0.12(-5.48%)
Nov 30, 2021 2.173 2.220 2.171 2.190 8,850 +0.05(+2.34%)
Nov 29, 2021 2.120 2.140 2.110 2.140 943 +0.00(+0.00%)
Nov 26, 2021 2.140 2.155 2.130 2.140 5,266 -0.00(-0.05%)
Nov 24, 2021 2.180 2.180 2.141 2.141 3,598 -0.09(-3.99%)
Nov 23, 2021 2.230 2.230 2.230 2.230 205 -0.13(-5.51%)
Nov 22, 2021 2.280 2.400 2.220 2.360 10,438 -0.04(-1.77%)
Nov 19, 2021 2.320 2.420 2.300 2.402 10,532 +0.14(+6.31%)
Nov 18, 2021 2.269 2.305 2.260 2.260 11,369 -0.01(-0.26%)
Nov 17, 2021 2.229 2.270 2.190 2.266 13,135 -0.02(-1.06%)
Nov 16, 2021 2.310 2.310 2.230 2.290 17,463 +0.10(+4.56%)
Nov 15, 2021 2.367 2.367 2.190 2.190 31,541 -0.15(-6.35%)
Nov 12, 2021 2.140 2.420 2.140 2.339 24,092 +0.22(+10.31%)
Nov 11, 2021 2.060 2.125 2.060 2.120 5,886 +0.16(+8.16%)
Nov 09, 2021 1.953 2.000 1.953 1.960 19,709 -0.01(-0.51%)
Nov 08, 2021 1.880 1.970 1.871 1.970 7,523 +0.10(+5.35%)
Nov 05, 2021 1.900 1.900 1.870 1.870 10,962 -0.06(-3.11%)
Nov 04, 2021 1.830 1.936 1.830 1.930 3,757 +0.11(+6.04%)
Nov 03, 2021 1.770 1.820 1.770 1.820 1,463 +0.04(+2.25%)
Nov 02, 2021 1.800 1.831 1.774 1.780 50,824 -0.07(-3.78%)
Nov 01, 2021 1.745 1.850 1.880 1.850 25,721 -0.03(-1.59%)
Oct 29, 2021 1.810 1.880 1.810 1.880 55,580 +0.05(+2.73%)
Oct 28, 2021 1.880 1.900 1.830 1.830 50,929 -0.04(-2.21%)
Oct 27, 2021 1.860 1.880 1.850 1.871 10,455 -0.02(-0.99%)
Oct 26, 2021 1.800 1.980 1.800 1.890 22,901 -0.01(-0.52%)
Oct 25, 2021 1.975 1.975 1.883 1.900 17,874 -0.00(-0.01%)
Oct 22, 2021 1.900 1.920 1.890 1.900 28,147 +0.00(+0.00%)
Oct 21, 2021 1.895 1.900 1.871 1.900 6,956 +0.00(+0.00%)
Oct 20, 2021 1.930 1.930 1.899 1.900 3,786 +0.06(+3.26%)
Oct 19, 2021 1.896 1.900 1.838 1.840 5,394 -0.07(-3.66%)
Oct 18, 2021 1.920 1.990 1.900 1.910 11,527 +0.00(+0.00%)
Oct 15, 2021 2.050 2.100 1.910 1.910 15,930 -0.11(-5.45%)
Oct 14, 2021 2.150 2.180 1.970 2.020 50,721 +0.01(+0.50%)
Oct 13, 2021 2.040 2.040 1.990 2.010 4,625 -0.04(-1.95%)
Oct 12, 2021 1.784 2.190 1.784 2.050 19,426 +0.22(+12.02%)
Oct 11, 2021 1.834 1.850 1.806 1.830 7,400 +0.07(+4.10%)
Oct 08, 2021 1.730 1.770 1.730 1.758 11,299 +0.07(+3.99%)
Oct 07, 2021 1.701 1.720 1.670 1.691 7,765 -0.03(-1.71%)
Oct 06, 2021 1.770 1.770 1.720 1.720 1,600 +0.00(+0.00%)
Oct 05, 2021 1.760 1.776 1.716 1.720 18,380 -0.07(-3.91%)
Oct 04, 2021 1.720 1.790 1.702 1.790 17,514 +0.11(+6.55%)
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.