Formation Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	0.35	0.35	0.34	0.35	0.35	-	142,055
Sep 17, 2025	0.36	0.36	0.34	0.35	0.35	-4.17%	93,000
Sep 16, 2025	0.36	0.37	0.35	0.36	0.36	-2.70%	108,317
Sep 15, 2025	0.37	0.37	0.35	0.37	0.37	2.78%	376,020
Sep 12, 2025	0.35	0.37	0.34	0.36	0.36	4.35%	516,688
Sep 11, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	41,000
Sep 10, 2025	0.35	0.36	0.33	0.35	0.35	-	749,350
Sep 9, 2025	0.36	0.36	0.34	0.35	0.35	1.45%	215,550
Sep 8, 2025	0.37	0.37	0.35	0.35	0.35	-4.17%	60,600
Sep 5, 2025	0.35	0.36	0.35	0.36	0.36	-	139,833
Sep 4, 2025	0.37	0.37	0.35	0.36	0.36	1.41%	93,066
Sep 3, 2025	0.36	0.36	0.35	0.36	0.36	-	176,000
Sep 2, 2025	0.37	0.37	0.35	0.36	0.36	-2.74%	201,107
Aug 29, 2025	0.35	0.37	0.34	0.37	0.37	4.29%	103,138
Aug 28, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	29,680
Aug 27, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	7,736
Aug 26, 2025	0.37	0.37	0.35	0.37	0.37	1.39%	190,139
Aug 25, 2025	0.37	0.37	0.36	0.36	0.36	-	201,734
Aug 22, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	83,000
Aug 21, 2025	0.35	0.36	0.35	0.36	0.36	-1.39%	55,850
Aug 20, 2025	0.36	0.37	0.35	0.36	0.36	-	27,900
Aug 19, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	133,277
Aug 18, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	65,400
Aug 15, 2025	0.37	0.37	0.36	0.36	0.36	-	59,508
Aug 14, 2025	0.36	0.37	0.36	0.36	0.36	-1.37%	99,509
Aug 13, 2025	0.36	0.37	0.35	0.37	0.37	2.82%	223,849
Aug 12, 2025	0.37	0.37	0.35	0.36	0.36	-2.74%	156,449
Aug 11, 2025	0.36	0.37	0.35	0.37	0.37	2.82%	577,120
Aug 8, 2025	0.36	0.36	0.35	0.36	0.36	-	75,227
Aug 7, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	139,000
Aug 6, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	306,150
Aug 5, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	493,186
Aug 1, 2025	0.33	0.34	0.32	0.34	0.34	4.62%	105,500
Jul 31, 2025	0.33	0.34	0.32	0.33	0.33	1.56%	88,335
Jul 30, 2025	0.33	0.33	0.32	0.32	0.32	-	170,500
Jul 29, 2025	0.34	0.34	0.32	0.32	0.32	-5.88%	92,517
Jul 28, 2025	0.34	0.34	0.34	0.34	0.34	-	78,543
Jul 25, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	209,178
Jul 24, 2025	0.34	0.34	0.33	0.34	0.34	-2.90%	197,712
Jul 23, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	368,540
Jul 22, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	440,826
Jul 21, 2025	0.36	0.37	0.34	0.35	0.35	-2.82%	166,700
Jul 18, 2025	0.35	0.36	0.34	0.36	0.36	1.43%	265,021
Jul 17, 2025	0.36	0.37	0.35	0.35	0.35	-4.11%	74,900
Jul 16, 2025	0.37	0.37	0.36	0.37	0.37	-	123,500
Jul 15, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	73,516
Jul 14, 2025	0.37	0.37	0.35	0.36	0.36	-2.70%	59,888
Jul 11, 2025	0.37	0.38	0.37	0.37	0.37	-	63,738
Jul 10, 2025	0.37	0.38	0.36	0.37	0.37	1.37%	186,560
Jul 9, 2025	0.38	0.38	0.36	0.37	0.37	-2.67%	294,283