Forum Energy Metals Corp. (FDCFF)
OTCMKTS · Delayed Price · Currency is USD
0.0320
+0.0011 (3.40%)
Jul 29, 2025, 12:15 PM EDT
Forum Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.13% | 96,690 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.21% | 90,150 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.14% | 133,512 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.41% | 43,451 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.12% | 205,338 |
| Jul 21, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 2.69% | 58,500 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.57% | 246,400 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.92% | 298,637 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.31% | 173,900 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.45% | 22,130 |
| Jul 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.33% | 103,437 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 9.34% | 65,615 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.61% | 25,400 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.52% | 95,000 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -3.02% | 172,541 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.82% | 185,000 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.38% | 39,786 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.05% | 63,812 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 28,525 |
| Jun 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.76% | 1,227,800 |
| Jun 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 10.82% | 344,170 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.60% | 210,540 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.14% | 1,220,172 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.45% | 325,057 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.76% | 178,530 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.45% | 704,910 |
| Jun 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.04% | 985,645 |
| Jun 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 10.41% | 72,432 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.29% | 247,469 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.01% | 188,180 |
| Jun 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -4.32% | 147,829 |
| Jun 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 17.00% | 102,500 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.79% | 42,001 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.50% | 173,159 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.99% | 549,619 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.25% | 119,369 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.50% | 80,318 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.87% | 203,143 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.14% | 187,613 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.25% | 125,209 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.75% | 198,922 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.11% | 1,213,500 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.60% | 239,648 |
| May 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.73% | 826,915 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.62% | 5,777 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.81% | 199,473 |
| May 20, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -12.08% | 311,953 |
| May 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.66% | 50,266 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.88% | 27,830 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.24% | 29,796 |