Forum Energy Metals Corp. (FDCFF)
OTCMKTS
· Delayed Price · Currency is USD
0.0310
+0.0010 (3.33%)
Apr 23, 2025, 3:59 PM EDT
Forum Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 34,430 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 544,391 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 67,430 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.09% | 10,415 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.87% | 28,600 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 1.02% | 140,000 |
| Apr 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -1.83% | 58,990 |
| Apr 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 200,110 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.43% | 79,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.60% | 33,290 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 399,400 |
| Apr 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.09% | 708,604 |
| Apr 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 1.23% | 18,550 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.87% | 3,800 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | 81,300 |
| Mar 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.85% | 21,500 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.02% | 77,623 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.19% | 541,214 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.32% | 61,626 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.56% | 57,292 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.14% | 27,000 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.62% | 46,013 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.65% | 51,300 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.75% | 5,018 |
| Mar 18, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.06% | 93,451 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.47% | 30,569 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.42% | 100,600 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.38% | 430,574 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.32% | 338,998 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.25% | 62,500 |
| Mar 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 24.61% | 628,626 |
| Mar 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.59% | 30,910 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 32,488 |
| Mar 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.29% | 125,130 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.92% | 90,400 |
| Mar 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -11.78% | 87,863 |
| Feb 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.87% | 91,594 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.31% | 87,559 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.64% | 177,313 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.57% | 227,477 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.27% | 228,732 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.61% | 95,133 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.65% | 142,271 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.96% | 6,477 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.27% | 568,390 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 71,016 |
| Feb 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.89% | 222,133 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.26% | 53,781 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.06% | 211,798 |