Foran Mining Corporation (TSX:FOM)
Canada · Delayed Price · Currency is CAD 6.59
-0.51 (-7.18%)
At close: Jan 30, 2026
Foran Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.75 | 6.81 | 6.42 | 6.59 | 6.59 | -7.18% | 3,189,931 |
| Jan 29, 2026 | 7.25 | 7.39 | 6.85 | 7.10 | 7.10 | 0.42% | 3,044,573 |
| Jan 28, 2026 | 7.16 | 7.25 | 6.88 | 7.07 | 7.07 | 0.14% | 3,907,467 |
| Jan 27, 2026 | 6.73 | 7.12 | 6.73 | 7.06 | 7.06 | 4.75% | 2,946,679 |
| Jan 26, 2026 | 6.87 | 7.16 | 6.68 | 6.74 | 6.74 | -0.88% | 3,427,953 |
| Jan 23, 2026 | 6.30 | 6.82 | 6.25 | 6.80 | 6.80 | 7.42% | 2,971,013 |
| Jan 22, 2026 | 6.20 | 6.46 | 6.08 | 6.33 | 6.33 | 0.80% | 2,327,210 |
| Jan 21, 2026 | 6.20 | 6.51 | 6.11 | 6.28 | 6.28 | - | 3,319,357 |
| Jan 20, 2026 | 5.95 | 6.29 | 5.91 | 6.28 | 6.28 | 4.84% | 2,464,830 |
| Jan 19, 2026 | 5.90 | 6.01 | 5.85 | 5.99 | 5.99 | 0.50% | 1,273,385 |
| Jan 16, 2026 | 5.90 | 6.01 | 5.83 | 5.96 | 5.96 | -0.50% | 4,056,905 |
| Jan 15, 2026 | 6.17 | 6.19 | 5.92 | 5.99 | 5.99 | -4.01% | 4,027,090 |
| Jan 14, 2026 | 5.90 | 6.25 | 5.82 | 6.24 | 6.24 | 4.70% | 4,023,265 |
| Jan 13, 2026 | 5.75 | 5.97 | 5.58 | 5.96 | 5.96 | 5.11% | 3,223,472 |
| Jan 12, 2026 | 5.67 | 5.72 | 5.58 | 5.67 | 5.67 | 2.72% | 1,406,875 |
| Jan 9, 2026 | 5.45 | 5.54 | 5.37 | 5.52 | 5.52 | -0.36% | 1,061,000 |
| Jan 8, 2026 | 5.49 | 5.58 | 5.44 | 5.54 | 5.54 | -0.72% | 1,139,073 |
| Jan 7, 2026 | 5.52 | 5.69 | 5.34 | 5.58 | 5.58 | -0.71% | 1,317,857 |
| Jan 6, 2026 | 5.41 | 5.73 | 5.35 | 5.62 | 5.62 | 3.88% | 2,535,532 |
| Jan 5, 2026 | 5.15 | 5.42 | 5.10 | 5.41 | 5.41 | 6.71% | 2,259,070 |
| Jan 2, 2026 | 5.15 | 5.22 | 5.01 | 5.07 | 5.07 | 0.60% | 748,677 |
| Dec 31, 2025 | 5.11 | 5.12 | 4.99 | 5.04 | 5.04 | -1.56% | 428,081 |
| Dec 30, 2025 | 4.93 | 5.16 | 4.93 | 5.12 | 5.12 | 4.70% | 1,057,131 |
| Dec 29, 2025 | 4.90 | 4.93 | 4.85 | 4.89 | 4.89 | -0.41% | 1,241,086 |
| Dec 24, 2025 | 4.91 | 4.93 | 4.84 | 4.91 | 4.91 | 1.03% | 402,046 |
| Dec 23, 2025 | 4.71 | 4.91 | 4.71 | 4.86 | 4.86 | 3.18% | 1,000,011 |
| Dec 22, 2025 | 4.67 | 4.73 | 4.64 | 4.71 | 4.71 | 3.06% | 937,255 |
| Dec 19, 2025 | 4.48 | 4.72 | 4.48 | 4.57 | 4.57 | 2.93% | 1,324,342 |
| Dec 18, 2025 | 4.30 | 4.46 | 4.28 | 4.44 | 4.44 | 3.98% | 1,256,637 |
| Dec 17, 2025 | 4.34 | 4.34 | 4.23 | 4.27 | 4.27 | -0.93% | 1,156,802 |
| Dec 16, 2025 | 4.24 | 4.33 | 4.19 | 4.31 | 4.31 | 1.89% | 1,471,518 |
| Dec 15, 2025 | 4.13 | 4.27 | 4.10 | 4.23 | 4.23 | 3.68% | 1,769,677 |
| Dec 12, 2025 | 4.10 | 4.12 | 4.01 | 4.08 | 4.08 | - | 1,279,512 |
| Dec 11, 2025 | 4.14 | 4.16 | 4.06 | 4.08 | 4.08 | -1.45% | 1,359,666 |
| Dec 10, 2025 | 4.10 | 4.16 | 4.05 | 4.14 | 4.14 | 1.22% | 773,141 |
| Dec 9, 2025 | 4.09 | 4.12 | 3.99 | 4.09 | 4.09 | -0.49% | 822,911 |
| Dec 8, 2025 | 4.20 | 4.23 | 4.09 | 4.11 | 4.11 | -2.14% | 528,872 |
| Dec 5, 2025 | 4.25 | 4.30 | 4.19 | 4.20 | 4.20 | -1.87% | 1,051,185 |
| Dec 4, 2025 | 4.38 | 4.38 | 4.25 | 4.28 | 4.28 | -2.28% | 1,364,566 |
| Dec 3, 2025 | 4.11 | 4.41 | 4.09 | 4.38 | 4.38 | 7.35% | 3,950,750 |
| Dec 2, 2025 | 4.18 | 4.18 | 4.01 | 4.08 | 4.08 | -2.39% | 1,357,193 |
| Dec 1, 2025 | 4.30 | 4.32 | 4.13 | 4.18 | 4.18 | 0.24% | 2,286,324 |
| Nov 28, 2025 | 4.14 | 4.28 | 4.10 | 4.17 | 4.17 | 1.96% | 1,115,904 |
| Nov 27, 2025 | 4.15 | 4.16 | 4.05 | 4.09 | 4.09 | -2.15% | 609,323 |
| Nov 26, 2025 | 3.99 | 4.41 | 3.95 | 4.18 | 4.18 | 7.18% | 6,047,497 |
| Nov 25, 2025 | 3.88 | 3.93 | 3.86 | 3.90 | 3.90 | -0.26% | 836,995 |
| Nov 24, 2025 | 3.75 | 3.92 | 3.72 | 3.91 | 3.91 | 4.83% | 1,300,414 |
| Nov 21, 2025 | 3.70 | 3.76 | 3.67 | 3.73 | 3.73 | 0.81% | 925,874 |
| Nov 20, 2025 | 3.91 | 3.96 | 3.70 | 3.70 | 3.70 | -4.64% | 1,691,907 |
| Nov 19, 2025 | 3.79 | 3.92 | 3.79 | 3.88 | 3.88 | 3.47% | 2,371,015 |