Formation Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	158,380
May 20, 2026	0.36	0.36	0.35	0.35	0.35	-	253,106
May 19, 2026	0.36	0.36	0.35	0.35	0.35	-	135,202
May 15, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	193,617
May 14, 2026	0.36	0.36	0.35	0.36	0.36	-	91,125
May 13, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	457,706
May 12, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	176,005
May 11, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	210,396
May 8, 2026	0.37	0.38	0.37	0.37	0.37	-2.67%	93,500
May 7, 2026	0.38	0.39	0.37	0.38	0.38	-2.60%	362,018
May 6, 2026	0.37	0.39	0.36	0.39	0.39	4.05%	276,210
May 5, 2026	0.37	0.37	0.36	0.37	0.37	-	147,936
May 4, 2026	0.38	0.38	0.36	0.37	0.37	-	405,593
May 1, 2026	0.37	0.38	0.36	0.37	0.37	-1.33%	290,300
Apr 30, 2026	0.38	0.38	0.37	0.38	0.38	-5.06%	569,848
Apr 29, 2026	0.40	0.41	0.38	0.40	0.40	-	2,468,584
Apr 28, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	1,979,850
Apr 27, 2026	0.42	0.42	0.40	0.40	0.40	-1.23%	590,062
Apr 24, 2026	0.40	0.42	0.39	0.41	0.41	3.85%	1,572,900
Apr 23, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	764,134
Apr 22, 2026	0.40	0.42	0.39	0.40	0.40	-	727,187
Apr 21, 2026	0.41	0.41	0.39	0.40	0.40	-	514,844
Apr 20, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	593,297
Apr 17, 2026	0.41	0.44	0.41	0.42	0.42	3.70%	1,221,124
Apr 16, 2026	0.40	0.42	0.39	0.41	0.41	5.19%	3,002,722
Apr 15, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	527,995
Apr 14, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	377,342
Apr 13, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	217,600
Apr 10, 2026	0.39	0.41	0.39	0.40	0.40	1.28%	630,099
Apr 9, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	172,916
Apr 8, 2026	0.39	0.40	0.39	0.39	0.39	2.67%	603,773
Apr 7, 2026	0.38	0.39	0.37	0.38	0.38	1.35%	524,800
Apr 6, 2026	0.37	0.38	0.37	0.37	0.37	2.78%	280,100
Apr 2, 2026	0.34	0.37	0.34	0.36	0.36	4.35%	330,558
Apr 1, 2026	0.35	0.35	0.34	0.35	0.35	-	80,500
Mar 31, 2026	0.33	0.35	0.32	0.35	0.35	4.55%	290,000
Mar 30, 2026	0.34	0.34	0.32	0.33	0.33	-	216,057
Mar 27, 2026	0.34	0.34	0.32	0.33	0.33	-	108,495
Mar 26, 2026	0.34	0.34	0.32	0.33	0.33	-	630,159
Mar 25, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	219,480
Mar 24, 2026	0.35	0.35	0.32	0.33	0.33	-7.14%	516,692
Mar 23, 2026	0.35	0.37	0.35	0.35	0.35	1.45%	142,803
Mar 20, 2026	0.37	0.37	0.35	0.35	0.35	-2.82%	118,913
Mar 19, 2026	0.37	0.37	0.35	0.36	0.36	-5.33%	74,000
Mar 18, 2026	0.38	0.39	0.37	0.38	0.38	-2.60%	104,995
Mar 17, 2026	0.36	0.39	0.36	0.39	0.39	6.94%	99,201
Mar 16, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	93,554
Mar 13, 2026	0.37	0.38	0.36	0.37	0.37	-1.35%	1,014,500
Mar 12, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	132,633
Mar 11, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	44,545