Foran Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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