Formation Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.28	0.28	0.26	0.27	0.27	-5.36%	182,294
Oct 29, 2026	0.29	0.29	0.28	0.28	0.28	-	187,405
Oct 28, 2026	0.30	0.30	0.28	0.28	0.28	-1.75%	62,120
Oct 27, 2026	0.27	0.30	0.27	0.29	0.29	5.56%	679,787
Oct 26, 2026	0.29	0.29	0.27	0.27	0.27	-8.47%	72,635
Oct 23, 2026	0.27	0.30	0.26	0.30	0.30	9.26%	109,005
Oct 22, 2026	0.29	0.29	0.27	0.27	0.27	-8.47%	162,522
Oct 21, 2026	0.29	0.30	0.27	0.30	0.30	3.51%	673,087
Oct 20, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	68,126
Oct 19, 2026	0.29	0.29	0.26	0.28	0.28	-3.51%	442,512
Oct 16, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	180,735
Oct 15, 2026	0.27	0.28	0.27	0.28	0.28	1.82%	37,760
Oct 14, 2026	0.29	0.29	0.26	0.28	0.28	-3.51%	325,126
Oct 13, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	120,295
Oct 9, 2026	0.31	0.31	0.29	0.30	0.30	-	216,241
Oct 8, 2026	0.31	0.31	0.29	0.30	0.30	1.69%	130,475
Oct 7, 2026	0.30	0.31	0.30	0.30	0.30	-6.35%	187,136
Oct 6, 2026	0.32	0.32	0.30	0.32	0.32	1.61%	115,159
Oct 5, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	109,809
Oct 2, 2026	0.32	0.32	0.31	0.32	0.32	-	158,950
Oct 1, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	117,211
Sep 30, 2026	0.31	0.36	0.30	0.32	0.32	5.00%	856,567
Sep 29, 2026	0.32	0.32	0.30	0.30	0.30	-	147,418
Sep 28, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	159,500
Sep 25, 2026	0.33	0.33	0.31	0.32	0.32	-	329,753
Sep 24, 2026	0.32	0.32	0.31	0.32	0.32	-	556,993
Sep 23, 2026	0.34	0.34	0.31	0.32	0.32	-5.97%	434,683
Sep 22, 2026	0.36	0.38	0.34	0.34	0.34	-4.29%	1,882,882
Sep 21, 2026	0.33	0.36	0.33	0.35	0.35	6.06%	433,073
Sep 18, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	358,002
Sep 17, 2026	0.35	0.36	0.34	0.34	0.34	-4.29%	206,664
Sep 16, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	1,010,053
Sep 15, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	705,500
Sep 14, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	185,500
Sep 11, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	73,643
Sep 10, 2026	0.35	0.35	0.33	0.34	0.34	-1.45%	120,000
Sep 9, 2026	0.34	0.35	0.34	0.35	0.35	-	81,582
Sep 8, 2026	0.34	0.36	0.33	0.35	0.35	4.55%	360,489
Sep 4, 2026	0.34	0.34	0.32	0.33	0.33	-4.35%	600,598
Sep 3, 2026	0.34	0.35	0.33	0.35	0.35	4.55%	229,600
Sep 2, 2026	0.33	0.34	0.33	0.33	0.33	-	60,500
Sep 1, 2026	0.34	0.35	0.33	0.33	0.33	-5.71%	109,339
Aug 31, 2026	0.35	0.35	0.32	0.35	0.35	2.94%	704,501
Aug 28, 2026	0.34	0.35	0.33	0.34	0.34	-	160,127
Aug 27, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	211,513
Aug 26, 2026	0.34	0.34	0.32	0.34	0.34	1.52%	224,413
Aug 25, 2026	0.34	0.35	0.33	0.33	0.33	-4.35%	96,310
Aug 24, 2026	0.35	0.36	0.34	0.35	0.35	-4.17%	70,500
Aug 21, 2026	0.34	0.36	0.33	0.36	0.36	2.86%	690,061
Aug 20, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	144,623