Formation Metals Inc. (CSE:FOMO)
0.3550
0.00 (0.00%)
Aug 8, 2025, 4:00 PM EDT
Formation Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | - | 75,227 |
Aug 7, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 1.43% | 139,000 |
Aug 6, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | - | 1.45% | 306,150 |
Aug 5, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | - | 1.47% | 493,186 |
Aug 1, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | - | 4.62% | 105,500 |
Jul 31, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | - | 1.56% | 88,335 |
Jul 30, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | - | 170,500 |
Jul 29, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | - | -5.88% | 92,517 |
Jul 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 78,543 |
Jul 25, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | - | 1.49% | 209,178 |
Jul 24, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | - | -2.90% | 197,712 |
Jul 23, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | - | -1.43% | 368,540 |
Jul 22, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | - | 1.45% | 440,826 |
Jul 21, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | - | -2.82% | 166,700 |
Jul 18, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | - | 1.43% | 265,021 |
Jul 17, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | - | -4.11% | 74,900 |
Jul 16, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | - | - | 123,500 |
Jul 15, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | 1.39% | 73,516 |
Jul 14, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | - | -2.70% | 59,888 |
Jul 11, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | - | - | 63,738 |
Jul 10, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | - | 1.37% | 186,560 |
Jul 9, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | - | -2.67% | 294,283 |
Jul 8, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | - | -3.85% | 173,845 |
Jul 7, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | - | 1.30% | 384,850 |
Jul 4, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | - | - | 93,500 |
Jul 3, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | - | - | 303,833 |
Jul 2, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | - | 1.32% | 472,116 |
Jun 30, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | - | 5.56% | 794,500 |
Jun 27, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 1.41% | 303,267 |
Jun 26, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | - | 172,500 |
Jun 25, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | - | 79,230 |
Jun 24, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | -1.39% | 230,500 |
Jun 23, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | -1.37% | 69,937 |
Jun 20, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | - | 4.29% | 538,300 |
Jun 19, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | - | 1.45% | 120,000 |
Jun 18, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 1.47% | 239,200 |
Jun 17, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | - | - | 65,000 |
Jun 16, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | - | -2.86% | 151,507 |
Jun 13, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 1.45% | 203,000 |
Jun 12, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | - | 1.47% | 421,049 |
Jun 11, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | - | 4.62% | 235,417 |
Jun 10, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 1.56% | 151,500 |
Jun 9, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | - | -3.03% | 79,800 |
Jun 6, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 1.54% | 66,000 |
Jun 5, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | - | 1.56% | 206,075 |
Jun 4, 2025 | 0.34 | 0.35 | 0.32 | 0.32 | - | -5.88% | 98,500 |
Jun 3, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | - | - | 25,500 |
Jun 2, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | - | 73,500 |
May 30, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | - | -1.45% | 186,500 |
May 29, 2025 | 0.34 | 0.35 | 0.32 | 0.35 | - | - | 137,323 |