Formation Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	0.34	0.35	0.32	0.35	-	-	137,323
May 28, 2025	0.34	0.35	0.33	0.35	-	1.47%	171,823
May 27, 2025	0.33	0.34	0.32	0.34	-	1.49%	195,000
May 26, 2025	0.33	0.34	0.33	0.34	-	4.69%	84,525
May 23, 2025	0.33	0.34	0.32	0.32	-	-5.88%	264,546
May 22, 2025	0.34	0.34	0.33	0.34	-	4.62%	633,520
May 21, 2025	0.36	0.36	0.32	0.33	-	-8.45%	654,550
May 20, 2025	0.37	0.38	0.36	0.36	-	-2.74%	148,500
May 16, 2025	0.36	0.37	0.36	0.37	-	-1.35%	190,200
May 15, 2025	0.38	0.38	0.36	0.37	-	-1.33%	428,000
May 14, 2025	0.38	0.38	0.36	0.38	-	-	138,500
May 13, 2025	0.38	0.38	0.37	0.38	-	-	42,500
May 12, 2025	0.39	0.39	0.37	0.38	-	-2.60%	232,836
May 9, 2025	0.39	0.39	0.38	0.39	-	1.32%	581,500
May 8, 2025	0.38	0.38	0.37	0.38	-	2.70%	259,000
May 7, 2025	0.38	0.38	0.37	0.37	-	1.37%	80,600
May 6, 2025	0.39	0.39	0.37	0.37	-	-6.41%	278,450
May 5, 2025	0.39	0.40	0.38	0.39	-	-	267,633
May 2, 2025	0.39	0.42	0.39	0.39	-	1.30%	336,012
May 1, 2025	0.37	0.39	0.35	0.39	-	2.67%	478,541
Apr 30, 2025	0.40	0.40	0.37	0.38	-	-5.06%	317,000
Apr 29, 2025	0.40	0.40	0.40	0.40	-	-1.25%	191,350
Apr 28, 2025	0.42	0.42	0.40	0.40	-	-4.76%	191,538
Apr 25, 2025	0.41	0.42	0.40	0.42	-	2.44%	557,700
Apr 24, 2025	0.41	0.41	0.40	0.41	-	-	339,346
Apr 23, 2025	0.42	0.42	0.41	0.41	-	-3.53%	139,424
Apr 22, 2025	0.42	0.43	0.41	0.43	-	3.66%	675,619
Apr 21, 2025	0.42	0.42	0.41	0.41	-	-	72,000
Apr 17, 2025	0.43	0.43	0.40	0.41	-	-2.38%	312,331
Apr 16, 2025	0.41	0.43	0.40	0.42	-	2.44%	566,385
Apr 15, 2025	0.42	0.42	0.40	0.41	-	-	265,035
Apr 14, 2025	0.40	0.41	0.38	0.41	-	5.13%	531,290
Apr 11, 2025	0.37	0.39	0.37	0.39	-	5.41%	306,000
Apr 10, 2025	0.37	0.38	0.36	0.37	-	-1.33%	204,446
Apr 9, 2025	0.37	0.38	0.35	0.38	-	-1.32%	173,500
Apr 8, 2025	0.36	0.39	0.35	0.38	-	7.04%	131,504
Apr 7, 2025	0.37	0.37	0.34	0.36	-	1.43%	221,330
Apr 4, 2025	0.37	0.38	0.35	0.35	-	-7.89%	79,700
Apr 3, 2025	0.38	0.38	0.38	0.38	-	-2.56%	6,000
Apr 2, 2025	0.38	0.39	0.38	0.39	-	-	21,500
Apr 1, 2025	0.38	0.39	0.38	0.39	-	1.30%	119,500
Mar 31, 2025	0.38	0.39	0.37	0.39	-	4.05%	68,000
Mar 28, 2025	0.37	0.39	0.37	0.37	-	-5.13%	175,400
Mar 27, 2025	0.36	0.39	0.36	0.39	-	9.86%	467,848
Mar 26, 2025	0.34	0.36	0.33	0.36	-	7.58%	356,170
Mar 25, 2025	0.36	0.36	0.33	0.33	-	-5.71%	431,800
Mar 24, 2025	0.36	0.37	0.35	0.35	-	1.45%	104,830
Mar 21, 2025	0.33	0.38	0.33	0.35	-	4.55%	230,421
Mar 20, 2025	0.34	0.34	0.33	0.33	-	-	154,500
Mar 19, 2025	0.33	0.33	0.33	0.33	-	-	6,640