Foremost Clean Energy Ltd. (CSE:FAT)
Canada
· Delayed Price · Currency is CAD 1.400
-0.100 (-6.67%)
Feb 21, 2025, 3:45 PM EST
Foremost Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 2.04 | 2.05 | 2.00 | 2.01 | - | -0.50% | 6,785 |
| Jan 15, 2025 | 2.03 | 2.03 | 2.01 | 2.02 | - | 0.50% | 400 |
| Jan 14, 2025 | 1.98 | 2.01 | 1.93 | 2.01 | - | 1.52% | 5,300 |
| Jan 13, 2025 | 2.03 | 2.03 | 1.95 | 1.98 | - | -1.00% | 9,500 |
| Jan 10, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | - | -2.44% | 5,338 |
| Jan 9, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | 0.49% | 3,200 |
| Jan 8, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | - | 2.51% | 1,200 |
| Jan 7, 2025 | 2.03 | 2.04 | 1.99 | 1.99 | - | -1.97% | 4,600 |
| Jan 6, 2025 | 2.01 | 2.03 | 1.90 | 2.03 | - | - | 12,233 |
| Jan 3, 2025 | 2.09 | 2.09 | 2.00 | 2.03 | - | -1.93% | 16,803 |
| Jan 2, 2025 | 2.07 | 2.07 | 2.05 | 2.07 | - | 0.98% | 4,000 |
| Dec 31, 2024 | 2.02 | 2.10 | 2.02 | 2.05 | - | 2.50% | 5,000 |
| Dec 30, 2024 | 2.10 | 2.10 | 2.00 | 2.00 | - | -4.76% | 15,124 |
| Dec 27, 2024 | 2.15 | 2.15 | 2.02 | 2.10 | - | -2.33% | 9,400 |
| Dec 24, 2024 | 2.20 | 2.20 | 2.15 | 2.15 | - | -1.83% | 5,500 |
| Dec 23, 2024 | 2.21 | 2.21 | 2.19 | 2.19 | - | - | 300 |
| Dec 20, 2024 | 2.18 | 2.19 | 2.00 | 2.19 | - | 0.46% | 1,693 |
| Dec 19, 2024 | 2.31 | 2.35 | 2.16 | 2.18 | - | -6.44% | 6,736 |
| Dec 18, 2024 | 2.18 | 2.50 | 2.16 | 2.33 | - | 10.69% | 32,100 |
| Dec 17, 2024 | 2.14 | 2.18 | 1.96 | 2.11 | - | -3.00% | 5,218 |
| Dec 16, 2024 | 2.18 | 2.48 | 2.13 | 2.17 | - | -0.46% | 6,400 |
| Dec 13, 2024 | 2.13 | 2.18 | 2.13 | 2.18 | - | 2.35% | 3,600 |
| Dec 12, 2024 | 2.04 | 2.17 | 2.01 | 2.13 | - | 6.50% | 10,918 |
| Dec 11, 2024 | 2.02 | 2.02 | 1.89 | 2.00 | - | -0.99% | 32,450 |
| Dec 10, 2024 | 2.01 | 2.10 | 1.98 | 2.02 | - | 1.00% | 4,462 |
| Dec 9, 2024 | 2.10 | 2.14 | 1.95 | 2.00 | - | -2.44% | 12,603 |
| Dec 6, 2024 | 1.95 | 2.10 | 1.91 | 2.05 | - | 6.77% | 21,195 |
| Dec 5, 2024 | 2.00 | 2.02 | 1.91 | 1.92 | - | -4.00% | 9,950 |
| Dec 4, 2024 | 2.06 | 2.06 | 1.95 | 2.00 | - | -2.91% | 22,000 |
| Dec 3, 2024 | 2.04 | 2.09 | 2.04 | 2.06 | - | 5.64% | 1,940 |
| Dec 2, 2024 | 2.18 | 2.21 | 1.94 | 1.95 | - | -8.88% | 11,100 |
| Nov 29, 2024 | 2.10 | 2.16 | 2.10 | 2.14 | - | 1.90% | 15,830 |
| Nov 28, 2024 | 2.10 | 2.12 | 2.05 | 2.10 | - | 0.48% | 19,300 |
| Nov 27, 2024 | 2.10 | 2.17 | 2.08 | 2.09 | - | -0.48% | 17,500 |
| Nov 26, 2024 | 2.07 | 2.20 | 1.89 | 2.10 | - | 3.45% | 49,640 |
| Nov 25, 2024 | 2.29 | 2.29 | 1.90 | 2.03 | - | -1.93% | 47,438 |
| Nov 22, 2024 | 2.30 | 2.30 | 1.81 | 2.07 | - | -10.00% | 83,500 |
| Nov 21, 2024 | 2.53 | 2.53 | 2.30 | 2.30 | - | -8.00% | 27,340 |
| Nov 20, 2024 | 2.70 | 2.70 | 2.43 | 2.50 | - | -7.06% | 17,700 |
| Nov 19, 2024 | 2.59 | 2.69 | 2.57 | 2.69 | - | 5.08% | 21,349 |
| Nov 18, 2024 | 2.72 | 2.72 | 2.52 | 2.56 | - | -5.88% | 28,389 |
| Nov 15, 2024 | 2.80 | 2.80 | 2.69 | 2.72 | - | -1.45% | 11,869 |
| Nov 14, 2024 | 2.88 | 2.88 | 2.75 | 2.76 | - | -3.50% | 20,825 |
| Nov 13, 2024 | 3.00 | 3.00 | 2.86 | 2.86 | - | -4.35% | 9,000 |
| Nov 12, 2024 | 3.03 | 3.03 | 2.94 | 2.99 | - | -0.66% | 1,000 |
| Nov 11, 2024 | 2.97 | 3.06 | 2.92 | 3.01 | - | 2.03% | 4,422 |
| Nov 8, 2024 | 3.04 | 3.04 | 2.83 | 2.95 | - | -1.67% | 9,192 |
| Nov 7, 2024 | 3.05 | 3.06 | 2.99 | 3.00 | - | - | 4,812 |
| Nov 6, 2024 | 3.00 | 3.05 | 3.00 | 3.00 | - | 1.35% | 4,275 |
| Nov 5, 2024 | 3.14 | 3.15 | 2.95 | 2.96 | - | -3.27% | 10,600 |
| Nov 4, 2024 | 3.08 | 3.13 | 3.06 | 3.06 | - | 2.00% | 3,200 |
| Nov 1, 2024 | 3.22 | 3.34 | 3.00 | 3.00 | - | -5.06% | 12,700 |
| Oct 31, 2024 | 3.21 | 3.21 | 3.14 | 3.16 | - | -1.56% | 7,690 |
| Oct 30, 2024 | 3.47 | 3.51 | 3.19 | 3.21 | - | -6.96% | 5,600 |
| Oct 29, 2024 | 3.59 | 3.59 | 3.37 | 3.45 | - | 4.55% | 13,135 |
| Oct 28, 2024 | 3.20 | 3.33 | 3.20 | 3.30 | - | 3.77% | 2,920 |
| Oct 25, 2024 | 3.10 | 3.50 | 3.07 | 3.18 | - | -4.22% | 20,915 |
| Oct 24, 2024 | 3.38 | 3.38 | 3.30 | 3.32 | - | -2.06% | 5,485 |
| Oct 23, 2024 | 3.61 | 3.67 | 3.39 | 3.39 | - | -5.83% | 11,056 |
| Oct 22, 2024 | 3.80 | 3.80 | 3.59 | 3.60 | - | -4.00% | 6,872 |
| Oct 21, 2024 | 3.68 | 3.90 | 3.68 | 3.75 | - | 3.31% | 6,471 |
| Oct 18, 2024 | 3.75 | 3.75 | 3.60 | 3.63 | - | -2.68% | 5,777 |
| Oct 17, 2024 | 3.84 | 3.84 | 3.71 | 3.73 | - | -1.84% | 2,726 |
| Oct 16, 2024 | 3.37 | 3.85 | 3.36 | 3.80 | - | 13.10% | 10,450 |
| Oct 15, 2024 | 3.45 | 3.45 | 3.34 | 3.36 | - | -2.61% | 3,175 |
| Oct 11, 2024 | 3.36 | 3.45 | 3.31 | 3.45 | - | 1.47% | 1,200 |
| Oct 10, 2024 | 3.56 | 3.56 | 3.40 | 3.40 | - | -4.49% | 2,000 |
| Oct 9, 2024 | 3.65 | 3.65 | 3.56 | 3.56 | - | 0.28% | 3,100 |
| Oct 8, 2024 | 3.68 | 3.68 | 3.45 | 3.55 | - | -3.79% | 10,140 |
| Oct 7, 2024 | 3.80 | 3.80 | 3.65 | 3.69 | - | -2.89% | 4,170 |
| Oct 4, 2024 | 3.75 | 3.80 | 3.75 | 3.80 | - | 1.33% | 1,800 |
| Oct 3, 2024 | 3.71 | 3.89 | 3.71 | 3.75 | - | 1.35% | 2,518 |
| Oct 2, 2024 | 3.85 | 3.85 | 3.70 | 3.70 | - | -3.90% | 2,092 |
| Oct 1, 2024 | 3.85 | 3.90 | 3.84 | 3.85 | - | 1.58% | 2,300 |
| Sep 30, 2024 | 3.82 | 3.98 | 3.79 | 3.79 | - | -0.26% | 2,650 |