Foremost Clean Energy Ltd. (CSE:FAT)
Canada · Delayed Price · Currency is CAD 4.590
-0.020 (-0.43%)
Oct 31, 2025, 1:51 PM EDT
Foremost Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.72 | 4.74 | 4.61 | 4.64 | 4.64 | 0.65% | 7,950 |
| Oct 30, 2025 | 4.75 | 4.75 | 4.61 | 4.61 | 4.61 | -11.00% | 29,056 |
| Oct 29, 2025 | 5.25 | 5.25 | 5.18 | 5.18 | 5.18 | -2.26% | 16,327 |
| Oct 28, 2025 | 5.44 | 5.44 | 5.30 | 5.30 | 5.30 | -1.85% | 30,396 |
| Oct 27, 2025 | 5.08 | 5.40 | 5.05 | 5.40 | 5.40 | 2.47% | 16,828 |
| Oct 24, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 6.46% | 17,547 |
| Oct 23, 2025 | 4.89 | 4.95 | 4.89 | 4.95 | 4.95 | 5.32% | 26,223 |
| Oct 22, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.49% | 16,997 |
| Oct 21, 2025 | 5.10 | 5.11 | 4.87 | 4.87 | 4.87 | -10.97% | 49,644 |
| Oct 20, 2025 | 5.39 | 5.54 | 5.39 | 5.47 | 5.47 | 9.18% | 24,263 |
| Oct 17, 2025 | 4.93 | 5.01 | 4.93 | 5.01 | 5.01 | -7.73% | 45,861 |
| Oct 16, 2025 | 5.60 | 5.60 | 5.40 | 5.43 | 5.43 | -11.56% | 72,017 |
| Oct 15, 2025 | 6.27 | 6.29 | 5.89 | 6.14 | 6.14 | 13.28% | 176,623 |
| Oct 14, 2025 | 5.20 | 5.63 | 5.20 | 5.42 | 5.42 | 23.18% | 106,675 |
| Oct 10, 2025 | 4.86 | 4.86 | 4.32 | 4.40 | 4.40 | -5.58% | 13,660 |
| Oct 9, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -6.05% | 19,046 |
| Oct 8, 2025 | 4.93 | 4.96 | 4.90 | 4.96 | 4.96 | 6.67% | 62,993 |
| Oct 7, 2025 | 4.80 | 4.80 | 4.65 | 4.65 | 4.65 | -4.12% | 24,766 |
| Oct 6, 2025 | 4.11 | 4.85 | 4.11 | 4.85 | 4.85 | 18.00% | 37,199 |
| Oct 3, 2025 | 4.11 | 4.13 | 4.11 | 4.11 | 4.11 | -4.20% | 27,550 |
| Oct 2, 2025 | 4.29 | 4.29 | 4.10 | 4.29 | 4.29 | 3.87% | 53,498 |
| Oct 1, 2025 | 4.11 | 4.13 | 4.11 | 4.13 | 4.13 | 1.47% | 26,208 |
| Sep 30, 2025 | 4.04 | 4.07 | 4.04 | 4.07 | 4.07 | -4.46% | 19,498 |
| Sep 29, 2025 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | -0.47% | 30,990 |
| Sep 26, 2025 | 4.53 | 4.53 | 4.18 | 4.28 | 4.28 | -1.83% | 27,830 |
| Sep 25, 2025 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | 0.46% | 20,551 |
| Sep 24, 2025 | 4.23 | 4.35 | 4.15 | 4.34 | 4.34 | 4.08% | 23,632 |
| Sep 23, 2025 | 4.44 | 4.44 | 4.17 | 4.17 | 4.17 | -6.29% | 24,697 |
| Sep 22, 2025 | 4.02 | 4.50 | 4.02 | 4.45 | 4.45 | 8.54% | 51,647 |
| Sep 19, 2025 | 4.08 | 4.14 | 4.08 | 4.10 | 4.10 | 1.23% | 22,300 |
| Sep 18, 2025 | 4.00 | 4.11 | 3.95 | 4.05 | 4.05 | 1.76% | 12,597 |
| Sep 17, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.69% | 19,829 |
| Sep 16, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 8,569 |
| Sep 15, 2025 | 4.24 | 4.24 | 4.08 | 4.09 | 4.09 | 0.99% | 6,031 |
| Sep 12, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.94% | 12,977 |
| Sep 11, 2025 | 4.28 | 4.28 | 4.10 | 4.13 | 4.13 | -3.05% | 9,254 |
| Sep 10, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.15% | 8,377 |
| Sep 9, 2025 | 4.43 | 4.43 | 4.13 | 4.13 | 4.13 | -6.77% | 11,906 |
| Sep 8, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.45% | 13,835 |
| Sep 5, 2025 | 4.60 | 4.60 | 4.45 | 4.45 | 4.45 | -2.84% | 41,557 |
| Sep 4, 2025 | 4.28 | 4.58 | 4.20 | 4.58 | 4.58 | 9.05% | 10,045 |
| Sep 3, 2025 | 4.23 | 4.23 | 4.15 | 4.20 | 4.20 | 1.20% | 16,820 |
| Sep 2, 2025 | 4.30 | 4.60 | 4.09 | 4.15 | 4.15 | -3.26% | 15,199 |
| Aug 29, 2025 | 4.45 | 4.45 | 4.20 | 4.29 | 4.29 | -4.24% | 22,038 |
| Aug 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.19% | 20,615 |
| Aug 27, 2025 | 4.44 | 4.45 | 4.27 | 4.30 | 4.30 | -2.49% | 13,557 |
| Aug 26, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2.08% | 19,028 |
| Aug 25, 2025 | 4.10 | 4.32 | 4.10 | 4.32 | 4.32 | 6.14% | 10,500 |
| Aug 22, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.86% | 24,600 |
| Aug 21, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.48% | 16,804 |