Foremost Clean Energy Ltd. (CSE:FAT)
Canada
· Delayed Price · Currency is CAD 4.580
-0.510 (-10.02%)
Jun 27, 2025, 3:59 PM EDT
Foremost Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.09 | 5.09 | 4.43 | 4.58 | - | -10.02% | 47,564 |
| Jun 26, 2025 | 5.03 | 5.33 | 4.88 | 5.09 | - | 2.21% | 52,294 |
| Jun 25, 2025 | 4.90 | 5.18 | 4.87 | 4.98 | - | 2.47% | 47,702 |
| Jun 24, 2025 | 4.74 | 4.93 | 4.50 | 4.86 | - | 3.40% | 20,097 |
| Jun 23, 2025 | 5.05 | 5.05 | 4.52 | 4.70 | - | -6.00% | 29,763 |
| Jun 20, 2025 | 4.95 | 5.15 | 4.80 | 5.00 | - | -0.20% | 32,014 |
| Jun 19, 2025 | 4.50 | 5.04 | 4.50 | 5.01 | - | 11.33% | 14,024 |
| Jun 18, 2025 | 4.41 | 4.70 | 4.20 | 4.50 | - | 1.58% | 16,963 |
| Jun 17, 2025 | 4.80 | 4.80 | 4.37 | 4.43 | - | -8.28% | 68,325 |
| Jun 16, 2025 | 5.06 | 5.10 | 4.72 | 4.83 | - | -3.21% | 34,192 |
| Jun 13, 2025 | 5.10 | 5.25 | 4.59 | 4.99 | - | -4.22% | 74,384 |
| Jun 12, 2025 | 4.99 | 5.25 | 4.83 | 5.21 | - | 4.20% | 60,654 |
| Jun 11, 2025 | 4.85 | 5.37 | 4.77 | 5.00 | - | 8.70% | 85,720 |
| Jun 10, 2025 | 5.69 | 5.70 | 4.58 | 4.60 | - | -18.73% | 243,321 |
| Jun 9, 2025 | 6.99 | 6.99 | 5.55 | 5.66 | - | -15.65% | 165,158 |
| Jun 6, 2025 | 7.64 | 7.67 | 6.10 | 6.71 | - | -8.83% | 263,426 |
| Jun 5, 2025 | 6.91 | 7.75 | 6.91 | 7.36 | - | 11.52% | 264,228 |
| Jun 4, 2025 | 6.25 | 6.82 | 6.02 | 6.60 | - | 10.37% | 157,937 |
| Jun 3, 2025 | 6.05 | 6.49 | 5.80 | 5.98 | - | 5.65% | 215,375 |
| Jun 2, 2025 | 5.00 | 5.78 | 4.55 | 5.66 | - | 13.20% | 190,994 |
| May 30, 2025 | 4.60 | 5.00 | 3.85 | 5.00 | - | 10.13% | 135,046 |
| May 29, 2025 | 5.50 | 6.25 | 4.25 | 4.54 | - | -12.36% | 409,550 |
| May 28, 2025 | 4.80 | 5.90 | 4.35 | 5.18 | - | 16.40% | 431,631 |
| May 27, 2025 | 3.70 | 4.73 | 3.69 | 4.45 | - | 20.60% | 217,022 |
| May 26, 2025 | 3.62 | 3.70 | 3.53 | 3.69 | - | 2.50% | 14,337 |
| May 23, 2025 | 3.60 | 3.89 | 3.40 | 3.60 | - | 0.84% | 91,089 |
| May 22, 2025 | 3.21 | 3.66 | 3.21 | 3.57 | - | 13.33% | 203,511 |
| May 21, 2025 | 2.90 | 3.35 | 2.90 | 3.15 | - | 8.62% | 36,937 |
| May 20, 2025 | 3.40 | 3.40 | 2.90 | 2.90 | - | -13.43% | 67,648 |
| May 16, 2025 | 3.01 | 3.95 | 2.90 | 3.35 | - | 15.92% | 354,224 |
| May 15, 2025 | 2.51 | 3.00 | 2.40 | 2.89 | - | 17.96% | 158,835 |
| May 14, 2025 | 2.06 | 2.48 | 2.00 | 2.45 | - | 18.36% | 61,281 |
| May 13, 2025 | 2.20 | 2.24 | 1.93 | 2.07 | - | -7.59% | 41,452 |
| May 12, 2025 | 1.55 | 2.25 | 1.55 | 2.24 | - | 51.35% | 83,721 |
| May 9, 2025 | 1.40 | 1.48 | 1.35 | 1.48 | - | 6.47% | 53,642 |
| May 8, 2025 | 1.34 | 1.42 | 1.30 | 1.39 | - | 6.92% | 10,440 |
| May 7, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | - | -1.52% | 9,634 |
| May 6, 2025 | 1.59 | 1.59 | 1.28 | 1.32 | - | -10.81% | 36,697 |
| May 5, 2025 | 1.36 | 1.69 | 1.36 | 1.48 | - | 13.85% | 78,165 |
| May 2, 2025 | 1.35 | 1.35 | 1.28 | 1.30 | - | -5.80% | 17,712 |
| May 1, 2025 | 1.30 | 1.48 | 1.30 | 1.38 | - | 25.45% | 28,997 |
| Apr 30, 2025 | 1.07 | 1.10 | 1.03 | 1.10 | - | 4.76% | 92,647 |
| Apr 29, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | - | 2.94% | 9,900 |
| Apr 28, 2025 | 0.95 | 1.06 | 0.95 | 1.02 | - | 12.09% | 19,805 |
| Apr 25, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | - | 4.60% | 1,000 |
| Apr 24, 2025 | 1.00 | 1.00 | 0.87 | 0.87 | - | -12.12% | 4,700 |
| Apr 23, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | - | 1.02% | 4,300 |
| Apr 22, 2025 | 0.95 | 0.98 | 0.94 | 0.98 | - | 6.52% | 5,000 |
| Apr 21, 2025 | 0.91 | 0.92 | 0.87 | 0.92 | - | -1.08% | 10,006 |
| Apr 17, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | - | -1.06% | 4,500 |