Formation Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.29	0.29	0.28	0.29	0.29	1.79%	32,500
Dec 4, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	47,243
Dec 3, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	337,615
Dec 2, 2025	0.29	0.30	0.29	0.29	0.29	1.75%	547,864
Dec 1, 2025	0.29	0.30	0.29	0.29	0.29	-1.72%	537,141
Nov 28, 2025	0.27	0.30	0.27	0.29	0.29	7.41%	751,294
Nov 27, 2025	0.26	0.27	0.26	0.27	0.27	1.89%	388,200
Nov 26, 2025	0.26	0.27	0.25	0.27	0.27	6.00%	663,427
Nov 25, 2025	0.25	0.26	0.24	0.25	0.25	2.04%	303,766
Nov 24, 2025	0.26	0.27	0.25	0.25	0.25	-5.77%	253,000
Nov 21, 2025	0.27	0.27	0.25	0.26	0.26	-	72,000
Nov 20, 2025	0.27	0.27	0.26	0.26	0.26	-1.89%	300,000
Nov 19, 2025	0.26	0.27	0.26	0.27	0.27	6.00%	459,381
Nov 18, 2025	0.27	0.27	0.25	0.25	0.25	-7.41%	460,300
Nov 17, 2025	0.26	0.27	0.25	0.27	0.27	1.89%	544,000
Nov 14, 2025	0.27	0.27	0.26	0.27	0.27	-	246,500
Nov 13, 2025	0.27	0.28	0.26	0.27	0.27	-1.85%	131,591
Nov 12, 2025	0.29	0.29	0.27	0.27	0.27	-3.57%	313,700
Nov 11, 2025	0.28	0.29	0.27	0.28	0.28	-	470,000
Nov 10, 2025	0.28	0.29	0.28	0.28	0.28	-3.45%	190,675
Nov 7, 2025	0.29	0.30	0.28	0.29	0.29	1.75%	213,000
Nov 6, 2025	0.30	0.30	0.28	0.29	0.29	-6.56%	321,600
Nov 5, 2025	0.31	0.31	0.29	0.31	0.31	-	133,200
Nov 4, 2025	0.32	0.32	0.30	0.31	0.31	-3.17%	240,436
Nov 3, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	256,000
Oct 31, 2025	0.30	0.31	0.29	0.31	0.31	1.67%	470,200
Oct 30, 2025	0.30	0.30	0.29	0.30	0.30	-1.64%	477,000
Oct 29, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	110,500
Oct 28, 2025	0.31	0.31	0.30	0.31	0.31	3.33%	16,908
Oct 27, 2025	0.32	0.32	0.29	0.30	0.30	-6.25%	1,012,871
Oct 24, 2025	0.32	0.32	0.32	0.32	0.32	-	123,500
Oct 23, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	197,868
Oct 22, 2025	0.33	0.33	0.30	0.31	0.31	-3.13%	429,082
Oct 21, 2025	0.33	0.34	0.31	0.32	0.32	-3.03%	459,414
Oct 20, 2025	0.35	0.35	0.33	0.33	0.33	-2.94%	452,130
Oct 17, 2025	0.33	0.34	0.32	0.34	0.34	4.62%	459,376
Oct 16, 2025	0.35	0.35	0.33	0.33	0.33	-1.52%	549,626
Oct 15, 2025	0.35	0.35	0.33	0.33	0.33	-7.04%	439,904
Oct 14, 2025	0.36	0.37	0.35	0.36	0.36	-1.39%	388,066
Oct 10, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	152,478
Oct 9, 2025	0.36	0.37	0.35	0.36	0.36	-	898,778
Oct 8, 2025	0.37	0.38	0.36	0.36	0.36	-4.05%	224,171
Oct 7, 2025	0.38	0.38	0.36	0.37	0.37	1.37%	295,400
Oct 6, 2025	0.37	0.38	0.36	0.37	0.37	1.39%	190,100
Oct 3, 2025	0.39	0.39	0.36	0.36	0.36	-1.37%	102,602
Oct 2, 2025	0.38	0.39	0.37	0.37	0.37	-2.67%	860,028
Oct 1, 2025	0.39	0.39	0.36	0.38	0.38	-9.64%	826,422
Sep 30, 2025	0.40	0.42	0.39	0.42	0.42	3.75%	582,850
Sep 29, 2025	0.39	0.41	0.38	0.40	0.40	2.56%	643,234
Sep 26, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	542,905