Formation Metals Inc. (FOMTF)
OTCMKTS
· Delayed Price · Currency is USD
0.2352
+0.0029 (1.25%)
May 28, 2025, 4:00 PM EDT
Formation Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.76% | 2,570 |
| May 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.25% | 18,704 |
| May 27, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -3.89% | 26,360 |
| May 23, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -1.35% | 22,660 |
| May 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 14,500 |
| May 21, 2025 | 0.26 | 0.26 | 0.20 | 0.23 | 0.23 | -9.44% | 25,467 |
| May 20, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.04% | 22,120 |
| May 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 700 |
| May 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.78% | 600 |
| May 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.25% | 3,290 |
| May 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 18.70% | 5,500 |
| May 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -24.14% | 1,445 |
| May 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 190.00% | 140 |
| May 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,743 |
| May 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -58.33% | 153 |
| May 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 28, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -20.00% | 600 |
| Apr 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 30.43% | 4,585 |
| Apr 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4 |
| Apr 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 43.75% | 7,404 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100 |
| Apr 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 368 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 455 |
| Apr 9, 2025 | 0.25 | 0.25 | 0.16 | 0.16 | 0.16 | 15.00% | 10,220 |
| Apr 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 200 |
| Apr 7, 2025 | 0.00 | 0.24 | 0.00 | 0.00 | 0.00 | -99.62% | 300 |
| Apr 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.63% | 500 |
| Apr 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 1,100 |
| Mar 27, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.79% | 4,045 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 270 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.04% | 5,000 |
| Mar 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 40.65% | 320 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 221 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 18 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |