Foran Mining Corporation (FMCXF)
OTCMKTS · Delayed Price · Currency is USD
3.788
-0.052 (-1.35%)
At close: Mar 27, 2026
FMCXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.73 | 3.88 | 3.73 | 3.79 | 3.79 | -1.35% | 384,637 |
| Mar 26, 2026 | 4.05 | 4.05 | 3.82 | 3.84 | 3.84 | -7.74% | 448,099 |
| Mar 25, 2026 | 3.80 | 4.16 | 3.80 | 4.16 | 4.16 | 7.55% | 606,108 |
| Mar 24, 2026 | 3.85 | 3.87 | 3.81 | 3.87 | 3.87 | -1.28% | 137,193 |
| Mar 23, 2026 | 3.39 | 3.92 | 3.39 | 3.92 | 3.92 | 8.59% | 812,270 |
| Mar 20, 2026 | 3.39 | 3.65 | 3.39 | 3.61 | 3.61 | -1.63% | 1,156,984 |
| Mar 19, 2026 | 3.69 | 3.85 | 3.52 | 3.67 | 3.67 | -6.33% | 136,965 |
| Mar 18, 2026 | 4.15 | 4.17 | 3.89 | 3.92 | 3.92 | -8.88% | 72,930 |
| Mar 17, 2026 | 4.32 | 4.33 | 4.30 | 4.30 | 4.30 | 1.32% | 99,375 |
| Mar 16, 2026 | 4.15 | 4.29 | 4.15 | 4.24 | 4.24 | 1.53% | 27,203 |
| Mar 13, 2026 | 4.35 | 4.35 | 4.18 | 4.18 | 4.18 | -5.43% | 41,846 |
| Mar 12, 2026 | 4.58 | 4.58 | 4.42 | 4.42 | 4.42 | -4.74% | 28,790 |
| Mar 11, 2026 | 4.82 | 4.82 | 4.60 | 4.64 | 4.64 | -4.72% | 32,543 |
| Mar 10, 2026 | 4.62 | 4.97 | 4.62 | 4.87 | 4.87 | 7.17% | 276,769 |
| Mar 9, 2026 | 4.55 | 4.55 | 4.34 | 4.54 | 4.54 | -0.07% | 129,156 |
| Mar 6, 2026 | 4.56 | 4.58 | 4.45 | 4.55 | 4.55 | 0.15% | 254,954 |
| Mar 5, 2026 | 4.60 | 4.62 | 4.48 | 4.54 | 4.54 | -4.22% | 52,027 |
| Mar 4, 2026 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | -0.94% | 4,098 |
| Mar 3, 2026 | 4.99 | 4.99 | 4.67 | 4.79 | 4.79 | -9.41% | 1,118,221 |
| Mar 2, 2026 | 5.28 | 5.33 | 5.19 | 5.28 | 5.28 | -1.46% | 26,426 |
| Feb 27, 2026 | 5.20 | 5.36 | 5.13 | 5.36 | 5.36 | 2.00% | 153,548 |
| Feb 26, 2026 | 5.09 | 5.26 | 5.04 | 5.26 | 5.25 | 3.04% | 487,000 |
| Feb 25, 2026 | 5.00 | 5.16 | 5.00 | 5.10 | 5.10 | 1.90% | 108,199 |
| Feb 24, 2026 | 4.83 | 5.02 | 4.80 | 5.01 | 5.01 | 0.34% | 226,434 |
| Feb 23, 2026 | 4.88 | 5.04 | 4.88 | 4.99 | 4.99 | 2.63% | 530,875 |
| Feb 20, 2026 | 5.10 | 5.10 | 4.83 | 4.86 | 4.86 | -8.30% | 201,154 |
| Feb 19, 2026 | 5.25 | 5.31 | 5.22 | 5.30 | 5.30 | 0.95% | 170,894 |
| Feb 18, 2026 | 5.03 | 5.25 | 5.03 | 5.25 | 5.25 | 3.55% | 151,285 |
| Feb 17, 2026 | 5.19 | 5.19 | 4.86 | 5.07 | 5.07 | -4.61% | 50,051 |
| Feb 13, 2026 | 5.16 | 5.38 | 5.16 | 5.32 | 5.32 | 4.22% | 58,338 |
| Feb 12, 2026 | 5.16 | 5.39 | 5.10 | 5.10 | 5.10 | -1.16% | 213,705 |
| 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 |