Foremost Clean Energy Ltd. (CSE:FAT)
Canada
· Delayed Price · Currency is CAD 0.9100
+0.0400 (4.60%)
Apr 25, 2025, 11:21 AM EDT
Foremost Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | 2,436 |
| Apr 15, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | - | - | 3,200 |
| Apr 14, 2025 | 0.97 | 0.97 | 0.89 | 0.94 | - | - | 25,000 |
| Apr 11, 2025 | 0.90 | 0.98 | 0.90 | 0.94 | - | -1.05% | 5,000 |
| Apr 10, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | - | - | 2,500 |
| Apr 9, 2025 | 0.93 | 1.00 | 0.89 | 0.95 | - | -1.04% | 23,601 |
| Apr 8, 2025 | 1.05 | 1.05 | 0.95 | 0.96 | - | -8.57% | 23,703 |
| Apr 7, 2025 | 1.00 | 1.08 | 1.00 | 1.05 | - | -0.94% | 3,500 |
| Apr 4, 2025 | 1.23 | 1.25 | 1.02 | 1.06 | - | -8.62% | 38,961 |
| Apr 3, 2025 | 1.13 | 1.17 | 1.10 | 1.16 | - | -0.85% | 3,720 |
| Apr 2, 2025 | 1.23 | 1.23 | 1.14 | 1.17 | - | -1.68% | 2,400 |
| Apr 1, 2025 | 1.20 | 1.20 | 1.14 | 1.19 | - | -0.83% | 1,900 |
| Mar 31, 2025 | 1.19 | 1.20 | 1.16 | 1.20 | - | 3.45% | 2,819 |
| 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 |