Foran Mining Corporation (TSX:FOM)
Canada
· Delayed Price · Currency is CAD 3.650
+0.220 (6.41%)
May 12, 2025, 4:00 PM EDT
Foran Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.42 | 3.46 | 3.40 | 3.43 | 3.43 | -0.58% | 268,815 |
| May 8, 2025 | 3.39 | 3.52 | 3.39 | 3.45 | 3.45 | - | 403,500 |
| May 7, 2025 | 3.40 | 3.46 | 3.36 | 3.45 | 3.45 | - | 329,100 |
| May 6, 2025 | 3.36 | 3.46 | 3.36 | 3.45 | 3.45 | 2.68% | 186,442 |
| May 5, 2025 | 3.40 | 3.46 | 3.34 | 3.36 | 3.36 | -0.88% | 240,600 |
| May 2, 2025 | 3.37 | 3.40 | 3.33 | 3.39 | 3.39 | 0.89% | 311,342 |
| May 1, 2025 | 3.32 | 3.48 | 3.32 | 3.36 | 3.36 | -0.30% | 358,800 |
| Apr 30, 2025 | 3.40 | 3.41 | 3.28 | 3.37 | 3.37 | -2.32% | 447,549 |
| Apr 29, 2025 | 3.55 | 3.55 | 3.42 | 3.45 | 3.45 | -2.27% | 355,300 |
| Apr 28, 2025 | 3.49 | 3.54 | 3.46 | 3.53 | 3.53 | 1.44% | 183,300 |
| Apr 25, 2025 | 3.49 | 3.53 | 3.46 | 3.48 | 3.48 | -0.85% | 239,333 |
| Apr 24, 2025 | 3.49 | 3.58 | 3.48 | 3.51 | 3.51 | 1.45% | 289,943 |
| Apr 23, 2025 | 3.40 | 3.51 | 3.40 | 3.46 | 3.46 | 3.59% | 464,007 |
| Apr 22, 2025 | 3.36 | 3.40 | 3.33 | 3.34 | 3.34 | -0.30% | 408,100 |
| Apr 21, 2025 | 3.40 | 3.43 | 3.30 | 3.35 | 3.35 | -1.18% | 576,904 |
| Apr 17, 2025 | 3.40 | 3.44 | 3.36 | 3.39 | 3.39 | 0.89% | 337,823 |
| Apr 16, 2025 | 3.40 | 3.42 | 3.32 | 3.36 | 3.36 | - | 731,525 |
| Apr 15, 2025 | 3.31 | 3.41 | 3.31 | 3.36 | 3.36 | 0.30% | 593,100 |
| Apr 14, 2025 | 3.39 | 3.44 | 3.33 | 3.35 | 3.35 | 0.30% | 872,000 |
| Apr 11, 2025 | 3.12 | 3.36 | 3.10 | 3.34 | 3.34 | 5.03% | 967,900 |
| Apr 10, 2025 | 3.21 | 3.29 | 3.05 | 3.18 | 3.18 | -2.75% | 1,270,636 |
| Apr 9, 2025 | 2.97 | 3.32 | 2.82 | 3.27 | 3.27 | 12.76% | 1,594,400 |
| Apr 8, 2025 | 3.10 | 3.14 | 2.86 | 2.90 | 2.90 | -2.68% | 1,259,443 |
| Apr 7, 2025 | 3.00 | 3.13 | 2.86 | 2.98 | 2.98 | -0.33% | 1,768,900 |
| Apr 4, 2025 | 3.25 | 3.25 | 2.93 | 2.99 | 2.99 | -11.54% | 1,628,514 |
| Apr 3, 2025 | 3.41 | 3.48 | 3.36 | 3.38 | 3.38 | -5.06% | 679,245 |
| Apr 2, 2025 | 3.62 | 3.64 | 3.54 | 3.56 | 3.56 | -2.47% | 379,338 |
| Apr 1, 2025 | 3.65 | 3.70 | 3.56 | 3.65 | 3.65 | 0.27% | 326,936 |
| Mar 31, 2025 | 3.70 | 3.73 | 3.57 | 3.64 | 3.64 | -2.15% | 494,700 |
| Mar 28, 2025 | 3.83 | 3.84 | 3.72 | 3.72 | 3.72 | -3.63% | 211,834 |
| Mar 27, 2025 | 3.98 | 3.98 | 3.82 | 3.86 | 3.86 | -3.26% | 451,222 |
| Mar 26, 2025 | 4.06 | 4.07 | 3.90 | 3.99 | 3.99 | -0.50% | 520,100 |
| Mar 25, 2025 | 4.05 | 4.17 | 3.99 | 4.01 | 4.01 | 0.25% | 502,914 |
| Mar 24, 2025 | 3.95 | 4.02 | 3.92 | 4.00 | 4.00 | 0.76% | 491,449 |
| Mar 21, 2025 | 4.05 | 4.19 | 3.95 | 3.97 | 3.97 | -3.87% | 694,300 |
| Mar 20, 2025 | 4.13 | 4.19 | 4.11 | 4.13 | 4.13 | -0.72% | 440,208 |
| Mar 19, 2025 | 4.05 | 4.19 | 4.05 | 4.16 | 4.16 | 2.21% | 1,049,515 |
| Mar 18, 2025 | 4.17 | 4.23 | 4.04 | 4.07 | 4.07 | -2.86% | 497,400 |
| Mar 17, 2025 | 4.08 | 4.21 | 4.05 | 4.19 | 4.19 | 3.71% | 1,098,900 |
| Mar 14, 2025 | 4.00 | 4.06 | 3.99 | 4.04 | 4.04 | 1.25% | 954,726 |
| Mar 13, 2025 | 3.87 | 4.00 | 3.85 | 3.99 | 3.99 | 2.31% | 2,311,244 |
| Mar 12, 2025 | 3.93 | 4.00 | 3.88 | 3.90 | 3.90 | 0.26% | 561,300 |
| Mar 11, 2025 | 3.82 | 3.98 | 3.72 | 3.89 | 3.89 | 2.10% | 763,124 |
| Mar 10, 2025 | 4.07 | 4.07 | 3.71 | 3.81 | 3.81 | -6.85% | 899,200 |
| Mar 7, 2025 | 4.16 | 4.16 | 4.01 | 4.09 | 4.09 | -1.92% | 315,207 |
| Mar 6, 2025 | 4.08 | 4.18 | 4.08 | 4.17 | 4.17 | 1.96% | 307,036 |
| Mar 5, 2025 | 3.99 | 4.10 | 3.92 | 4.09 | 4.09 | 3.54% | 599,249 |
| Mar 4, 2025 | 3.96 | 4.00 | 3.94 | 3.95 | 3.95 | -0.50% | 356,846 |
| Mar 3, 2025 | 4.11 | 4.11 | 3.97 | 3.97 | 3.97 | -1.98% | 368,600 |
| Feb 28, 2025 | 3.95 | 4.06 | 3.95 | 4.05 | 4.05 | 1.50% | 416,900 |