Foremost Clean Energy Ltd. (CSE:FAT)
Canada
· Delayed Price · Currency is CAD 1.160
-0.050 (-4.13%)
Mar 28, 2025, 1:11 PM EST
Foremost Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.25 | 1.30 | 1.15 | 1.16 | - | -4.13% | 52,536 |
| Mar 27, 2025 | 1.22 | 1.25 | 1.21 | 1.21 | - | 0.83% | 13,130 |
| Mar 26, 2025 | 1.20 | 1.21 | 1.17 | 1.20 | - | 1.69% | 7,600 |
| Mar 25, 2025 | 1.17 | 1.20 | 1.11 | 1.18 | - | 1.72% | 1,200 |
| Mar 24, 2025 | 1.25 | 1.25 | 1.15 | 1.16 | - | -7.20% | 2,136 |
| Mar 21, 2025 | 1.19 | 1.25 | 1.14 | 1.25 | - | 8.70% | 36,500 |
| Mar 20, 2025 | 1.06 | 1.17 | 1.06 | 1.15 | - | 9.52% | 8,300 |
| Mar 19, 2025 | 1.07 | 1.08 | 1.05 | 1.05 | - | - | 1,750 |
| Mar 18, 2025 | 1.05 | 1.09 | 1.03 | 1.05 | - | - | 8,400 |
| Mar 17, 2025 | 1.10 | 1.10 | 0.95 | 1.05 | - | 0.96% | 12,260 |
| Mar 14, 2025 | 0.97 | 1.05 | 0.97 | 1.04 | - | 8.33% | 15,785 |
| Mar 13, 2025 | 1.16 | 1.16 | 0.95 | 0.96 | - | -16.52% | 20,602 |
| Mar 12, 2025 | 0.98 | 1.17 | 0.98 | 1.15 | - | 25.00% | 25,946 |
| Mar 11, 2025 | 1.00 | 1.00 | 0.86 | 0.92 | - | -8.00% | 32,877 |
| Mar 10, 2025 | 1.14 | 1.14 | 1.00 | 1.00 | - | -12.28% | 4,335 |
| Mar 7, 2025 | 1.14 | 1.20 | 1.05 | 1.14 | - | -0.87% | 11,363 |
| Mar 6, 2025 | 1.10 | 1.15 | 0.98 | 1.15 | - | 0.88% | 13,700 |
| Mar 5, 2025 | 1.16 | 1.17 | 1.13 | 1.14 | - | -0.87% | 2,700 |
| Mar 4, 2025 | 1.39 | 1.40 | 1.15 | 1.15 | - | -14.81% | 18,702 |
| Mar 3, 2025 | 1.21 | 1.35 | 1.21 | 1.35 | - | 11.57% | 11,775 |
| Feb 28, 2025 | 1.21 | 1.23 | 1.17 | 1.21 | - | - | 16,780 |
| Feb 27, 2025 | 1.23 | 1.25 | 1.17 | 1.21 | - | 2.54% | 3,400 |
| Feb 26, 2025 | 1.24 | 1.27 | 1.18 | 1.18 | - | -4.84% | 1,910 |
| Feb 25, 2025 | 1.40 | 1.40 | 1.20 | 1.24 | - | -8.82% | 9,300 |
| Feb 24, 2025 | 1.43 | 1.43 | 1.28 | 1.36 | - | -2.86% | 7,648 |
| Feb 21, 2025 | 1.49 | 1.55 | 1.40 | 1.40 | - | -6.67% | 8,181 |
| Feb 20, 2025 | 1.54 | 1.60 | 1.45 | 1.50 | - | -1.96% | 17,754 |
| Feb 19, 2025 | 1.50 | 1.60 | 1.45 | 1.53 | - | 2.68% | 6,611 |
| Feb 18, 2025 | 1.43 | 1.49 | 1.36 | 1.49 | - | 6.43% | 12,396 |
| Feb 14, 2025 | 1.41 | 1.41 | 1.33 | 1.40 | - | 3.70% | 6,700 |
| Feb 13, 2025 | 1.40 | 1.41 | 1.31 | 1.35 | - | -2.17% | 5,600 |
| Feb 12, 2025 | 1.42 | 1.43 | 1.35 | 1.38 | - | -2.13% | 3,100 |
| Feb 11, 2025 | 1.55 | 1.55 | 1.41 | 1.41 | - | -9.03% | 3,780 |
| Feb 10, 2025 | 1.58 | 1.61 | 1.55 | 1.55 | - | -1.27% | 4,173 |
| Feb 7, 2025 | 1.75 | 1.77 | 1.55 | 1.57 | - | 4.67% | 10,584 |
| Feb 6, 2025 | 1.50 | 1.50 | 1.44 | 1.50 | - | 3.45% | 600 |
| Feb 5, 2025 | 1.40 | 1.52 | 1.37 | 1.45 | - | 3.57% | 5,000 |
| Feb 4, 2025 | 1.58 | 1.60 | 1.40 | 1.40 | - | -17.16% | 21,660 |
| Feb 3, 2025 | 1.91 | 1.91 | 1.36 | 1.69 | - | -12.44% | 24,170 |
| Jan 31, 2025 | 2.20 | 2.20 | 1.89 | 1.93 | - | -8.96% | 13,800 |
| Jan 30, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | - | - |
| Jan 29, 2025 | 2.42 | 2.47 | 2.06 | 2.12 | - | -12.76% | 20,967 |
| Jan 28, 2025 | 2.89 | 2.89 | 2.31 | 2.43 | - | -16.21% | 18,092 |
| Jan 27, 2025 | 2.95 | 3.70 | 2.58 | 2.90 | - | 7.41% | 179,344 |
| Jan 24, 2025 | 2.05 | 2.71 | 2.04 | 2.70 | - | 31.71% | 178,688 |
| Jan 23, 2025 | 1.99 | 2.08 | 1.97 | 2.05 | - | 3.02% | 52,825 |
| Jan 22, 2025 | 2.03 | 2.03 | 1.97 | 1.99 | - | 0.51% | 7,531 |
| Jan 21, 2025 | 2.02 | 2.02 | 1.98 | 1.98 | - | -0.50% | 8,000 |
| Jan 20, 2025 | 2.04 | 2.04 | 1.99 | 1.99 | - | - | 736 |
| Jan 17, 2025 | 2.01 | 2.02 | 1.99 | 1.99 | - | -1.00% | 27,760 |