Foran Mining Corporation (FRA:48M)
Germany · Delayed Price · Currency is EUR 4.420
+0.100 (2.31%)
At close: Feb 20, 2026
Foran Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| Feb 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.35% | - |
| Feb 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Feb 17, 2026 | 4.40 | 4.40 | 4.16 | 4.16 | 4.16 | -5.45% | - |
| Feb 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.77% | - |
| Feb 13, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | -0.47% | - |
| Feb 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 5.97% | - |
| Feb 11, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 3.08% | - |
| Feb 10, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 7.14% | 3,000 |
| Feb 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.82% | - |
| Feb 6, 2026 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | -3.28% | - |
| Feb 5, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.17% | - |
| Feb 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.06% | - |
| Feb 3, 2026 | 3.76 | 3.94 | 3.76 | 3.94 | 3.94 | 13.87% | 1,000 |
| Feb 2, 2026 | 3.98 | 3.98 | 3.46 | 3.46 | 3.46 | -19.53% | 300 |
| Jan 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Jan 29, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Jan 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 5.47% | - |
| Jan 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -7.37% | - |
| Jan 26, 2026 | 4.14 | 4.34 | 4.14 | 4.34 | 4.34 | 14.21% | 300 |
| Jan 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Jan 22, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Jan 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.44% | - |
| Jan 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Jan 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Jan 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.26% | - |
| Jan 15, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 5.03% | - |
| Jan 14, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 5.29% | - |
| Jan 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | - |
| Jan 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Jan 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Jan 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Jan 7, 2026 | 3.38 | 3.38 | 3.24 | 3.36 | 3.36 | -0.59% | - |
| Jan 6, 2026 | 3.24 | 3.38 | 3.24 | 3.38 | 3.38 | 11.18% | - |
| Jan 5, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Jan 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 3.42% | - |
| Dec 30, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Dec 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | - |
| Dec 23, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.94% | - |
| Dec 22, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 3.03% | - |
| Dec 19, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.94% | - |
| Dec 18, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | - |
| Dec 17, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 1.59% | - |
| Dec 16, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 3.28% | - |
| Dec 15, 2025 | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | - | - |
| Dec 12, 2025 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | 0.83% | - |
| Dec 11, 2025 | 2.46 | 2.46 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Dec 10, 2025 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | - | - |
| Dec 9, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -2.40% | - |
| Dec 8, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |