Formation Metals Inc. (CSE:FOMO)
 0.3000
 0.00 (0.00%)
  Oct 31, 2025, 12:43 PM EDT
Formation Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| 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 | 
| Sep 25, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | - | 992,138 | 
| Sep 24, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | 5.48% | 1,554,357 | 
| Sep 23, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 163,159 | 
| Sep 22, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 106,000 | 
| Sep 19, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 7.25% | 467,390 | 
| 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 |