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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | -1.03% | 138,098 |
| Jul 24, 2025 | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -3.94% | 103,533 |
| Jul 23, 2025 | 2.01 | 2.04 | 2.00 | 2.03 | 2.03 | 1.00% | 178,288 |
| Jul 22, 2025 | 2.00 | 2.01 | 1.97 | 2.01 | 2.01 | -1.42% | 112,332 |
| Jul 21, 2025 | 2.02 | 2.06 | 2.01 | 2.04 | 2.04 | 1.95% | 297,446 |
| Jul 18, 2025 | 2.03 | 2.05 | 1.99 | 2.00 | 2.00 | -1.48% | 239,876 |
| Jul 17, 2025 | 1.96 | 2.03 | 1.96 | 2.03 | 2.03 | 3.05% | 93,195 |
| Jul 16, 2025 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -1.01% | 111,819 |
| Jul 15, 2025 | 2.00 | 2.01 | 1.96 | 1.99 | 1.99 | -1.49% | 75,344 |
| Jul 14, 2025 | 2.02 | 2.05 | 1.99 | 2.02 | 2.02 | -0.05% | 224,772 |
| Jul 11, 2025 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -3.53% | 99,432 |
| Jul 10, 2025 | 2.10 | 2.10 | 2.07 | 2.10 | 2.10 | 0.24% | 68,402 |
| Jul 9, 2025 | 2.14 | 2.14 | 2.09 | 2.09 | 2.09 | -3.73% | 167,402 |
| Jul 8, 2025 | 2.17 | 2.19 | 2.15 | 2.17 | 2.17 | 0.05% | 88,438 |
| Jul 7, 2025 | 2.17 | 2.20 | 2.15 | 2.17 | 2.17 | -2.69% | 97,233 |
| Jul 3, 2025 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | -0.89% | 28,625 |
| Jul 2, 2025 | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | - | 43,509 |
| Jul 1, 2025 | 2.15 | 2.50 | 2.15 | 2.25 | 2.25 | - | 45,130 |
| Jun 30, 2025 | 2.29 | 2.30 | 2.25 | 2.25 | 2.25 | -2.64% | 51,108 |
| 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 |