Foran Mining Corporation (FMCXF)
OTCMKTS · Delayed Price · Currency is USD
5.16
+0.25 (5.09%)
At close: Feb 11, 2026
Foran Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.86 | 5.16 | 4.86 | 5.16 | 5.16 | 5.09% | 130,171 |
| Feb 10, 2026 | 4.75 | 4.92 | 4.71 | 4.91 | 4.91 | 3.81% | 97,403 |
| Feb 9, 2026 | 4.56 | 4.73 | 4.54 | 4.73 | 4.73 | 7.26% | 504,671 |
| Feb 6, 2026 | 4.15 | 4.41 | 4.03 | 4.41 | 4.41 | 6.60% | 287,592 |
| Feb 5, 2026 | 4.31 | 4.36 | 4.13 | 4.14 | 4.14 | -7.24% | 95,577 |
| Feb 4, 2026 | 4.65 | 4.65 | 4.34 | 4.46 | 4.46 | -2.62% | 421,892 |
| Feb 3, 2026 | 4.74 | 4.86 | 4.56 | 4.58 | 4.58 | 1.04% | 112,284 |
| Feb 2, 2026 | 4.80 | 4.85 | 4.21 | 4.53 | 4.53 | -6.73% | 778,178 |
| Jan 30, 2026 | 4.99 | 5.02 | 4.72 | 4.86 | 4.86 | -7.60% | 812,067 |
| Jan 29, 2026 | 5.25 | 5.44 | 5.07 | 5.26 | 5.26 | 0.96% | 261,688 |
| Jan 28, 2026 | 5.25 | 5.32 | 5.09 | 5.21 | 5.21 | -0.04% | 169,203 |
| Jan 27, 2026 | 4.94 | 5.21 | 4.94 | 5.21 | 5.21 | 5.93% | 149,782 |
| Jan 26, 2026 | 5.28 | 5.28 | 4.89 | 4.92 | 4.92 | -1.03% | 157,192 |
| Jan 23, 2026 | 4.66 | 4.97 | 4.66 | 4.97 | 4.97 | 8.82% | 140,091 |
| Jan 22, 2026 | 4.59 | 4.59 | 4.42 | 4.57 | 4.57 | 0.53% | 146,796 |
| Jan 21, 2026 | 4.60 | 4.73 | 4.50 | 4.54 | 4.54 | 0.49% | 134,641 |
| Jan 20, 2026 | 4.23 | 4.52 | 4.23 | 4.52 | 4.52 | 5.80% | 153,541 |
| Jan 16, 2026 | 4.30 | 4.31 | 4.22 | 4.27 | 4.27 | -1.04% | 229,743 |
| Jan 15, 2026 | 4.08 | 4.50 | 4.08 | 4.32 | 4.32 | -4.09% | 106,184 |
| Jan 14, 2026 | 4.22 | 4.51 | 4.19 | 4.50 | 4.50 | 6.58% | 218,179 |
| Jan 13, 2026 | 4.07 | 4.23 | 4.04 | 4.23 | 4.22 | 3.81% | 75,820 |
| Jan 12, 2026 | 4.05 | 4.08 | 4.02 | 4.07 | 4.07 | 3.04% | 95,257 |
| Jan 9, 2026 | 3.95 | 3.97 | 3.89 | 3.95 | 3.95 | -0.95% | 131,024 |
| Jan 8, 2026 | 4.00 | 4.01 | 3.93 | 3.99 | 3.99 | -1.09% | 158,726 |
| Jan 7, 2026 | 4.03 | 4.07 | 3.88 | 4.03 | 4.03 | -1.18% | 184,990 |
| Jan 6, 2026 | 4.00 | 4.15 | 3.95 | 4.08 | 4.08 | 4.67% | 119,125 |
| Jan 5, 2026 | 3.70 | 3.93 | 3.55 | 3.90 | 3.90 | 5.75% | 90,710 |
| Jan 2, 2026 | 3.72 | 3.77 | 3.64 | 3.69 | 3.69 | 0.14% | 344,937 |
| Dec 31, 2025 | 3.75 | 3.75 | 3.67 | 3.68 | 3.68 | -1.81% | 45,215 |
| Dec 30, 2025 | 3.61 | 3.76 | 3.61 | 3.75 | 3.75 | 4.96% | 29,905 |
| Dec 29, 2025 | 3.63 | 3.65 | 3.57 | 3.57 | 3.57 | -1.00% | 288,874 |
| Dec 26, 2025 | 3.60 | 3.62 | 3.59 | 3.61 | 3.61 | 0.50% | 13,921 |
| Dec 24, 2025 | 3.59 | 3.59 | 3.55 | 3.59 | 3.59 | 0.56% | 58,189 |
| Dec 23, 2025 | 3.43 | 3.57 | 3.43 | 3.57 | 3.57 | 4.23% | 36,579 |
| Dec 22, 2025 | 3.40 | 3.44 | 3.38 | 3.43 | 3.43 | 3.13% | 52,703 |
| Dec 19, 2025 | 3.31 | 3.43 | 3.31 | 3.32 | 3.32 | 2.82% | 60,543 |
| Dec 18, 2025 | 3.09 | 3.23 | 3.09 | 3.23 | 3.23 | 4.19% | 61,111 |
| Dec 17, 2025 | 3.10 | 3.12 | 3.06 | 3.10 | 3.10 | -0.32% | 19,286 |
| Dec 16, 2025 | 3.05 | 3.12 | 3.05 | 3.11 | 3.11 | 1.27% | 60,048 |
| Dec 15, 2025 | 2.99 | 3.08 | 2.99 | 3.07 | 3.07 | 4.10% | 365,997 |
| Dec 12, 2025 | 2.99 | 2.99 | 2.93 | 2.95 | 2.95 | -0.54% | 82,274 |
| Dec 11, 2025 | 3.00 | 3.02 | 2.97 | 2.97 | 2.97 | -1.13% | 100,872 |
| Dec 10, 2025 | 2.99 | 3.00 | 2.94 | 3.00 | 3.00 | 1.69% | 31,293 |
| Dec 9, 2025 | 2.94 | 2.96 | 2.94 | 2.95 | 2.95 | -0.34% | 122,425 |
| Dec 8, 2025 | 3.04 | 3.04 | 2.95 | 2.96 | 2.96 | -2.31% | 94,091 |
| Dec 5, 2025 | 3.06 | 3.08 | 3.03 | 3.03 | 3.03 | -0.75% | 83,890 |
| Dec 4, 2025 | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | -3.08% | 52,124 |
| Dec 3, 2025 | 2.93 | 3.16 | 2.93 | 3.15 | 3.15 | 8.25% | 134,467 |
| Dec 2, 2025 | 2.95 | 2.95 | 2.90 | 2.91 | 2.91 | -2.68% | 72,697 |
| Dec 1, 2025 | 3.02 | 3.08 | 2.97 | 2.99 | 2.99 | -1.64% | 1,501,879 |