Foran Mining Corporation (TSX:FOM)
Canada · Delayed Price · Currency is CAD 2.870
+0.060 (2.14%)
Aug 25, 2025, 4:00 PM EDT
Foran Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.74 | 2.86 | 2.74 | 2.81 | 2.81 | 2.55% | 931,854 |
| Aug 21, 2025 | 2.68 | 2.78 | 2.66 | 2.74 | 2.74 | 3.01% | 947,300 |
| Aug 20, 2025 | 2.71 | 2.71 | 2.64 | 2.66 | 2.66 | -2.21% | 615,000 |
| Aug 19, 2025 | 2.69 | 2.77 | 2.64 | 2.72 | 2.72 | 1.12% | 1,889,422 |
| Aug 18, 2025 | 2.71 | 2.71 | 2.66 | 2.69 | 2.69 | -0.37% | 1,944,900 |
| Aug 15, 2025 | 2.68 | 2.72 | 2.65 | 2.70 | 2.70 | 1.50% | 2,347,000 |
| Aug 14, 2025 | 2.70 | 2.71 | 2.64 | 2.66 | 2.66 | -1.48% | 773,300 |
| Aug 13, 2025 | 2.74 | 2.74 | 2.68 | 2.70 | 2.70 | -0.37% | 397,240 |
| Aug 12, 2025 | 2.75 | 2.79 | 2.69 | 2.71 | 2.71 | 1.88% | 501,716 |
| Aug 11, 2025 | 2.76 | 2.80 | 2.65 | 2.66 | 2.66 | -3.62% | 1,478,800 |
| Aug 8, 2025 | 2.71 | 2.79 | 2.68 | 2.76 | 2.76 | 3.76% | 1,137,732 |
| Aug 7, 2025 | 2.70 | 2.70 | 2.60 | 2.66 | 2.66 | - | 698,100 |
| Aug 6, 2025 | 2.69 | 2.69 | 2.63 | 2.66 | 2.66 | 1.92% | 657,900 |
| Aug 5, 2025 | 2.53 | 2.65 | 2.50 | 2.61 | 2.61 | 5.67% | 514,200 |
| Aug 1, 2025 | 2.63 | 2.63 | 2.47 | 2.47 | 2.47 | -3.89% | 770,800 |
| Jul 31, 2025 | 2.53 | 2.61 | 2.53 | 2.57 | 2.57 | 1.58% | 909,906 |
| Jul 30, 2025 | 2.52 | 2.65 | 2.50 | 2.53 | 2.53 | - | 1,561,106 |
| Jul 29, 2025 | 2.59 | 2.60 | 2.48 | 2.53 | 2.53 | -3.07% | 1,090,200 |
| Jul 28, 2025 | 2.65 | 2.65 | 2.58 | 2.61 | 2.61 | -1.51% | 352,906 |
| Jul 25, 2025 | 2.65 | 2.67 | 2.62 | 2.65 | 2.65 | -0.38% | 441,700 |
| Jul 24, 2025 | 2.75 | 2.76 | 2.64 | 2.66 | 2.66 | -3.62% | 648,043 |
| Jul 23, 2025 | 2.75 | 2.77 | 2.72 | 2.76 | 2.76 | 1.10% | 835,041 |
| Jul 22, 2025 | 2.75 | 2.77 | 2.68 | 2.73 | 2.73 | -1.09% | 1,178,934 |
| Jul 21, 2025 | 2.79 | 2.81 | 2.73 | 2.76 | 2.76 | 0.73% | 771,200 |
| Jul 18, 2025 | 2.84 | 2.84 | 2.73 | 2.74 | 2.74 | -1.79% | 1,538,900 |
| Jul 17, 2025 | 2.69 | 2.79 | 2.69 | 2.79 | 2.79 | 3.33% | 700,506 |
| Jul 16, 2025 | 2.72 | 2.74 | 2.68 | 2.70 | 2.70 | - | 1,195,738 |
| Jul 15, 2025 | 2.77 | 2.78 | 2.70 | 2.70 | 2.70 | -1.82% | 975,347 |
| Jul 14, 2025 | 2.78 | 2.80 | 2.73 | 2.75 | 2.75 | -1.08% | 620,300 |
| Jul 11, 2025 | 2.85 | 2.90 | 2.76 | 2.78 | 2.78 | -3.14% | 502,100 |
| Jul 10, 2025 | 2.91 | 2.91 | 2.82 | 2.87 | 2.87 | -0.35% | 501,300 |
| Jul 9, 2025 | 2.97 | 2.98 | 2.86 | 2.88 | 2.88 | -3.03% | 602,300 |
| Jul 8, 2025 | 2.98 | 3.04 | 2.92 | 2.97 | 2.97 | - | 751,800 |
| Jul 7, 2025 | 3.01 | 3.06 | 2.94 | 2.97 | 2.97 | -1.00% | 371,336 |
| Jul 4, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -0.99% | 317,494 |
| Jul 3, 2025 | 3.07 | 3.10 | 3.01 | 3.03 | 3.03 | -0.98% | 302,013 |
| Jul 2, 2025 | 3.06 | 3.17 | 3.04 | 3.06 | 3.06 | 0.33% | 1,106,209 |
| Jun 30, 2025 | 3.20 | 3.20 | 3.04 | 3.05 | 3.05 | -3.79% | 568,700 |
| Jun 27, 2025 | 3.27 | 3.27 | 3.15 | 3.17 | 3.17 | -3.94% | 661,106 |
| Jun 26, 2025 | 3.22 | 3.34 | 3.21 | 3.30 | 3.30 | 3.77% | 882,500 |
| Jun 25, 2025 | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | -1.24% | 168,415 |
| Jun 24, 2025 | 3.24 | 3.31 | 3.21 | 3.22 | 3.22 | -0.31% | 200,300 |
| Jun 23, 2025 | 3.19 | 3.27 | 3.18 | 3.23 | 3.23 | 1.57% | 258,400 |
| Jun 20, 2025 | 3.30 | 3.32 | 3.17 | 3.18 | 3.18 | -3.93% | 374,600 |
| Jun 19, 2025 | 3.30 | 3.31 | 3.24 | 3.31 | 3.31 | -0.60% | 240,600 |
| Jun 18, 2025 | 3.17 | 3.36 | 3.16 | 3.33 | 3.33 | 5.05% | 406,100 |
| Jun 17, 2025 | 3.27 | 3.29 | 3.15 | 3.17 | 3.17 | -3.35% | 407,100 |
| Jun 16, 2025 | 3.21 | 3.30 | 3.16 | 3.28 | 3.28 | 2.50% | 797,840 |
| Jun 13, 2025 | 3.25 | 3.29 | 3.17 | 3.20 | 3.20 | -1.84% | 341,800 |
| Jun 12, 2025 | 3.30 | 3.32 | 3.25 | 3.26 | 3.26 | -0.91% | 249,000 |