Foran Mining Corporation (FMCXF)
OTCMKTS · Delayed Price · Currency is USD
1.930
-0.020 (-1.03%)
Jul 25, 2025, 3:54 PM EDT

Foran Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20251.951.951.911.931.93-1.03%138,098
Jul 24, 20252.022.021.951.951.95-3.94%103,533
Jul 23, 20252.012.042.002.032.031.00%178,288
Jul 22, 20252.002.011.972.012.01-1.42%112,332
Jul 21, 20252.022.062.012.042.041.95%297,446
Jul 18, 20252.032.051.992.002.00-1.48%239,876
Jul 17, 20251.962.031.962.032.033.05%93,195
Jul 16, 20251.991.991.961.971.97-1.01%111,819
Jul 15, 20252.002.011.961.991.99-1.49%75,344
Jul 14, 20252.022.051.992.022.02-0.05%224,772
Jul 11, 20252.062.062.022.022.02-3.53%99,432
Jul 10, 20252.102.102.072.102.100.24%68,402
Jul 9, 20252.142.142.092.092.09-3.73%167,402
Jul 8, 20252.172.192.152.172.170.05%88,438
Jul 7, 20252.172.202.152.172.17-2.69%97,233
Jul 3, 20252.222.232.222.232.23-0.89%28,625
Jul 2, 20252.262.262.252.252.25-43,509
Jul 1, 20252.152.502.152.252.25-45,130
Jun 30, 20252.292.302.252.252.25-2.64%51,108
Jun 27, 20252.372.372.312.312.31-4.35%56,871
Jun 26, 20252.422.422.422.422.424.54%14,600
Jun 25, 20252.342.342.312.312.31-2.41%19,599
Jun 24, 20252.372.372.372.372.37-0.08%8,483
Jun 23, 20252.342.382.332.372.371.72%70,592
Jun 20, 20252.452.452.332.332.33-4.19%75,186
Jun 18, 20252.332.452.332.432.434.33%86,667
Jun 17, 20252.372.372.332.332.33-2.87%65,799
Jun 16, 20252.372.422.372.402.402.00%108,732
Jun 13, 20252.392.402.332.352.35-1.96%51,632
Jun 12, 20252.392.432.392.402.40-0.41%93,314
Jun 11, 20252.402.412.372.412.41-0.41%89,766
Jun 10, 20252.472.472.402.422.42-2.02%93,467
Jun 9, 20252.442.492.442.472.472.79%102,305
Jun 6, 20252.382.402.372.402.402.69%10,558
Jun 5, 20252.382.382.282.342.344.65%86,675
Jun 4, 20252.232.242.222.242.241.64%124,158
Jun 3, 20252.252.252.192.202.20-2.65%156,851
Jun 2, 20252.242.332.232.262.263.62%284,634
May 30, 20252.232.232.112.182.18-0.86%196,962
May 29, 20252.232.232.192.202.20-1.79%72,416
May 28, 20252.192.242.192.242.241.36%92,210
May 27, 20252.212.212.182.212.21-1.56%131,895
May 23, 20252.202.252.202.252.252.51%20,739
May 22, 20252.182.202.182.192.19-1.35%87,604
May 21, 20252.222.252.222.222.221.51%94,743
May 20, 20252.222.222.192.192.19-1.04%129,439
May 19, 20252.212.212.212.212.210.45%2,800
May 16, 20252.202.202.172.202.200.05%90,120
May 15, 20252.342.342.202.202.20-1.83%156,307
May 14, 20252.332.332.052.242.24-16.14%420,156