Formation Metals Inc. (FOMTF)
OTCMKTS · Delayed Price · Currency is USD
0.2118
-0.0133 (-5.89%)
At close: Oct 27, 2025
Formation Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.42% | 35,182 |
| Oct 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.20% | 5,569 |
| Oct 27, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -5.89% | 210,971 |
| Oct 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.93% | 30,710 |
| Oct 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.39% | 4,002 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -3.45% | 4,372 |
| Oct 21, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -1.02% | 20,746 |
| Oct 20, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -0.26% | 111,993 |
| Oct 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.27% | 2,650 |
| Oct 16, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -0.82% | 161,100 |
| Oct 15, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.35% | 57,825 |
| Oct 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 1.43% | 56,576 |
| Oct 13, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -2.72% | 13,056 |
| Oct 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.82% | 12,544 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -1.68% | 77,864 |
| Oct 8, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -3.13% | 78,518 |
| Oct 7, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 0.39% | 68,406 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.59% | 23,260 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.60% | 13,342 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 2.62% | 201,132 |
| Oct 1, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -11.26% | 80,843 |
| Sep 30, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 4.27% | 156,891 |
| Sep 29, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 2.18% | 83,304 |
| Sep 26, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -1.79% | 158,272 |
| Sep 25, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -0.04% | 260,200 |
| Sep 24, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 7.08% | 412,043 |
| Sep 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.48% | 14,894 |
| Sep 22, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.72% | 6,850 |
| Sep 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 8.30% | 17,625 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.49% | 81,635 |
| Sep 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.71% | 36,588 |
| Sep 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.90% | 54,740 |
| Sep 15, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 5.19% | 966 |
| Sep 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.57% | 2,180 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.44% | 6,284 |
| Sep 10, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 1.93% | 79,888 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.94% | 14,221 |
| Sep 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.36% | 140 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.88% | 21,930 |
| Sep 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.30% | 26,790 |
| Sep 3, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -4.69% | 25,120 |
| Sep 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.40% | 2,000 |
| Aug 29, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 4.96% | 14,988 |
| Aug 28, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -0.25% | 5,269 |
| Aug 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.05% | 24,104 |
| Aug 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.15% | 22,738 |
| Aug 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 3.06% | 24,638 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.02% | 10,040 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -1.25% | 9,874 |
| Aug 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.12% | 15,335 |