Foran Mining Corporation (FRA:48M)
Germany · Delayed Price · Currency is EUR 3.160
-0.220 (-6.51%)
At close: Mar 27, 2026
FRA:48M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | -6.51% | - |
| Mar 26, 2026 | 3.48 | 3.48 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Mar 25, 2026 | 3.18 | 3.34 | 3.18 | 3.34 | 3.34 | 1.83% | - |
| Mar 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 6.49% | - |
| Mar 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -7.78% | - |
| Mar 19, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.91% | - |
| Mar 18, 2026 | 3.62 | 3.62 | 3.44 | 3.44 | 3.44 | -5.49% | - |
| Mar 17, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 2.25% | - |
| Mar 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -4.81% | - |
| Mar 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.09% | 334 |
| Mar 12, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | -6.37% | - |
| Mar 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 6.25% | - |
| Mar 10, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Mar 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.67% | - |
| Mar 6, 2026 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -3.61% | - |
| Mar 5, 2026 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | -3.00% | - |
| Mar 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -10.31% | - |
| Mar 3, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Mar 2, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | 3.26% | - |
| Feb 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| Feb 26, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.92% | - |
| Feb 25, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Feb 24, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.00% | - |
| Feb 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -9.50% | 500 |
| 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% | - |