Foran Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	2.29	2.30	2.29	2.30	-	-0.48%	1,000
Jun 27, 2025	2.37	2.37	2.31	2.31	2.31	-4.35%	56,871
Jun 26, 2025	2.42	2.42	2.42	2.42	2.42	4.54%	14,600
Jun 25, 2025	2.34	2.34	2.31	2.31	2.31	-2.41%	19,599
Jun 24, 2025	2.37	2.37	2.37	2.37	2.37	-0.08%	8,483
Jun 23, 2025	2.34	2.38	2.33	2.37	2.37	1.72%	70,592
Jun 20, 2025	2.45	2.45	2.33	2.33	2.33	-4.19%	75,186
Jun 18, 2025	2.33	2.45	2.33	2.43	2.43	4.33%	86,667
Jun 17, 2025	2.37	2.37	2.33	2.33	2.33	-2.87%	65,799
Jun 16, 2025	2.37	2.42	2.37	2.40	2.40	2.00%	108,732
Jun 13, 2025	2.39	2.40	2.33	2.35	2.35	-1.96%	51,632
Jun 12, 2025	2.39	2.43	2.39	2.40	2.40	-0.41%	93,314
Jun 11, 2025	2.40	2.41	2.37	2.41	2.41	-0.41%	89,766
Jun 10, 2025	2.47	2.47	2.40	2.42	2.42	-2.02%	93,467
Jun 9, 2025	2.44	2.49	2.44	2.47	2.47	2.79%	102,305
Jun 6, 2025	2.38	2.40	2.37	2.40	2.40	2.69%	10,558
Jun 5, 2025	2.38	2.38	2.28	2.34	2.34	4.65%	86,675
Jun 4, 2025	2.23	2.24	2.22	2.24	2.24	1.64%	124,158
Jun 3, 2025	2.25	2.25	2.19	2.20	2.20	-2.65%	156,851
Jun 2, 2025	2.24	2.33	2.23	2.26	2.26	3.62%	284,634
May 30, 2025	2.23	2.23	2.11	2.18	2.18	-0.86%	196,962
May 29, 2025	2.23	2.23	2.19	2.20	2.20	-1.79%	72,416
May 28, 2025	2.19	2.24	2.19	2.24	2.24	1.36%	92,210
May 27, 2025	2.21	2.21	2.18	2.21	2.21	-1.56%	131,895
May 23, 2025	2.20	2.25	2.20	2.25	2.25	2.51%	20,739
May 22, 2025	2.18	2.20	2.18	2.19	2.19	-1.35%	87,604
May 21, 2025	2.22	2.25	2.22	2.22	2.22	1.51%	94,743
May 20, 2025	2.22	2.22	2.19	2.19	2.19	-1.04%	129,439
May 19, 2025	2.21	2.21	2.21	2.21	2.21	0.45%	2,800
May 16, 2025	2.20	2.20	2.17	2.20	2.20	0.05%	90,120
May 15, 2025	2.34	2.34	2.20	2.20	2.20	-1.83%	156,307
May 14, 2025	2.33	2.33	2.05	2.24	2.24	-16.14%	420,156
May 13, 2025	2.62	2.68	2.62	2.67	2.67	1.95%	27,618
May 12, 2025	2.51	2.62	2.51	2.62	2.62	6.29%	54,627
May 9, 2025	2.47	2.47	2.47	2.47	2.47	-	34,502
May 8, 2025	2.47	2.47	2.47	2.47	2.47	-	44,620
May 7, 2025	2.43	2.47	2.43	2.47	2.47	-0.48%	62,988
May 6, 2025	2.45	2.48	2.45	2.48	2.48	1.10%	3,050
May 5, 2025	2.46	2.46	2.45	2.45	2.45	0.41%	39,124
May 2, 2025	2.43	2.44	2.42	2.44	2.44	0.12%	58,803
May 1, 2025	2.47	2.49	2.44	2.44	2.44	-0.53%	88,144
Apr 30, 2025	2.43	2.45	2.43	2.45	2.45	-1.61%	26,468
Apr 29, 2025	2.47	2.51	2.47	2.49	2.49	-1.19%	39,449
Apr 28, 2025	2.52	2.53	2.52	2.52	2.52	0.60%	5,201
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