Foran Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	2.52	2.53	2.52	2.52	-	0.60%	3,600
Apr 25, 2025	2.52	2.52	2.51	2.51	2.51	-0.99%	26,413
Apr 24, 2025	2.53	2.53	2.53	2.53	2.53	1.61%	95,600
Apr 23, 2025	2.49	2.49	2.49	2.49	2.49	2.72%	21,438
Apr 22, 2025	2.42	2.42	2.41	2.42	2.42	1.85%	44,497
Apr 21, 2025	2.50	2.50	2.38	2.38	2.38	-3.05%	59,921
Apr 17, 2025	2.40	2.46	2.40	2.46	2.46	1.66%	46,602
Apr 16, 2025	2.43	2.44	2.41	2.42	2.42	-0.17%	116,817
Apr 15, 2025	2.39	2.43	2.39	2.42	2.42	-0.45%	27,938
Apr 14, 2025	2.45	2.45	2.42	2.43	2.43	1.42%	50,632
Apr 11, 2025	2.32	2.40	2.29	2.40	2.40	5.55%	81,661
Apr 10, 2025	2.29	2.30	2.21	2.27	2.27	-2.58%	71,044
Apr 9, 2025	2.05	2.35	2.01	2.33	2.33	6.88%	231,549
Apr 8, 2025	2.19	2.19	2.18	2.18	2.18	2.83%	93,321
Apr 7, 2025	2.04	2.20	2.04	2.12	2.12	0.47%	277,692
Apr 4, 2025	2.27	2.35	2.06	2.11	2.11	-12.45%	250,836
Apr 3, 2025	2.46	2.46	2.41	2.41	2.41	-3.21%	17,244
Apr 2, 2025	2.56	2.56	2.48	2.49	2.49	-1.97%	100,843
Apr 1, 2025	2.51	2.57	2.51	2.54	2.54	-	50,739
Mar 31, 2025	2.57	2.59	2.50	2.54	2.54	-2.72%	98,139
Mar 28, 2025	2.65	2.65	2.61	2.61	2.61	-3.40%	59,196
Mar 27, 2025	2.74	2.75	2.69	2.70	2.70	-3.46%	44,126
Mar 26, 2025	2.78	2.80	2.75	2.80	2.80	-0.36%	54,639
Mar 25, 2025	2.82	2.89	2.80	2.81	2.81	0.50%	50,637
Mar 24, 2025	2.78	2.80	2.75	2.80	2.80	0.22%	102,566
Mar 21, 2025	2.82	2.82	2.77	2.79	2.79	-3.12%	106,767
Mar 20, 2025	2.88	2.93	2.88	2.88	2.88	-0.69%	325,186
Mar 19, 2025	2.90	2.90	2.90	2.90	2.90	2.84%	41,544
Mar 18, 2025	2.90	2.90	2.82	2.82	2.82	-1.88%	79,185
Mar 17, 2025	2.88	2.89	2.87	2.87	2.87	2.28%	80,076
Mar 14, 2025	2.81	2.81	2.79	2.81	2.81	3.54%	51,589
Mar 13, 2025	2.71	2.71	2.71	2.71	2.71	-2.06%	22,355
Mar 12, 2025	2.77	2.77	2.77	2.77	2.77	2.63%	20,299
Mar 11, 2025	2.52	2.71	2.52	2.70	2.70	3.45%	85,170
Mar 10, 2025	2.73	2.73	2.60	2.61	2.61	-8.36%	17,961
Mar 7, 2025	2.90	2.90	2.79	2.85	2.85	-0.87%	40,098
Mar 6, 2025	2.89	2.90	2.87	2.87	2.87	0.45%	32,263
Mar 5, 2025	2.80	2.86	2.76	2.86	2.86	4.76%	20,387
Mar 4, 2025	2.74	2.77	2.73	2.73	2.73	-0.36%	74,121
Mar 3, 2025	2.80	2.80	2.74	2.74	2.74	-0.72%	98,285
Feb 28, 2025	2.75	2.77	2.75	2.76	2.76	-0.72%	56,702
Feb 27, 2025	2.86	2.86	2.78	2.78	2.78	-0.71%	11,569
Feb 26, 2025	2.80	2.80	2.80	2.80	2.80	1.08%	18,317
Feb 25, 2025	2.78	2.78	2.70	2.77	2.77	-0.72%	19,061
Feb 24, 2025	2.79	2.81	2.75	2.79	2.79	0.36%	31,089
Feb 21, 2025	2.86	2.86	2.77	2.78	2.78	-4.14%	30,968
Feb 20, 2025	2.92	2.96	2.90	2.90	2.90	-1.36%	14,826
Feb 19, 2025	2.87	2.94	2.82	2.94	2.94	1.03%	61,125
Feb 18, 2025	3.41	3.41	2.90	2.91	2.91	-0.55%	75,650
Feb 14, 2025	2.95	2.97	2.93	2.93	2.93	-0.78%	39,082