Foran Mining Corporation (TSX:FOM)
Canada
· Delayed Price · Currency is CAD 2.970
-0.005 (-0.17%)
Jul 8, 2025, 4:00 PM EDT
Foran Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 2.98 | 2.99 | 2.92 | 2.95 | 2.95 | -0.67% | 155,490 |
| 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 |
| Jun 11, 2025 | 3.29 | 3.30 | 3.23 | 3.29 | 3.29 | -0.90% | 419,944 |
| Jun 10, 2025 | 3.36 | 3.39 | 3.28 | 3.32 | 3.32 | -1.19% | 258,500 |
| Jun 9, 2025 | 3.25 | 3.39 | 3.25 | 3.36 | 3.36 | 3.70% | 534,500 |
| Jun 6, 2025 | 3.25 | 3.30 | 3.21 | 3.24 | 3.24 | 1.25% | 883,800 |
| Jun 5, 2025 | 3.07 | 3.25 | 3.07 | 3.20 | 3.20 | 4.58% | 1,444,544 |
| Jun 4, 2025 | 3.05 | 3.09 | 3.01 | 3.06 | 3.06 | 1.66% | 364,035 |
| Jun 3, 2025 | 3.17 | 3.17 | 2.98 | 3.01 | 3.01 | -3.22% | 1,125,300 |
| Jun 2, 2025 | 3.05 | 3.20 | 3.05 | 3.11 | 3.11 | 4.01% | 928,829 |
| May 30, 2025 | 3.06 | 3.10 | 2.88 | 2.99 | 2.99 | -1.64% | 1,327,041 |
| May 29, 2025 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -0.65% | 278,400 |
| May 28, 2025 | 3.10 | 3.12 | 3.03 | 3.06 | 3.06 | -0.33% | 631,845 |
| May 27, 2025 | 3.03 | 3.07 | 2.97 | 3.07 | 3.07 | 1.66% | 773,624 |
| May 26, 2025 | 3.06 | 3.07 | 3.01 | 3.02 | 3.02 | -2.27% | 299,319 |
| May 23, 2025 | 3.00 | 3.12 | 3.00 | 3.09 | 3.09 | 2.32% | 593,111 |
| May 22, 2025 | 3.03 | 3.06 | 3.00 | 3.02 | 3.02 | -1.31% | 692,000 |
| May 21, 2025 | 3.04 | 3.12 | 3.04 | 3.06 | 3.06 | 0.66% | 921,069 |
| May 20, 2025 | 3.09 | 3.12 | 3.03 | 3.04 | 3.04 | -0.98% | 1,045,300 |
| May 16, 2025 | 3.08 | 3.10 | 3.02 | 3.07 | 3.07 | -0.32% | 557,100 |
| May 15, 2025 | 3.11 | 3.26 | 3.05 | 3.08 | 3.08 | -5.23% | 723,691 |
| May 14, 2025 | 3.15 | 3.27 | 2.81 | 3.25 | 3.25 | -11.44% | 3,671,949 |
| May 13, 2025 | 3.69 | 3.75 | 3.65 | 3.67 | 3.67 | 0.55% | 443,109 |
| May 12, 2025 | 3.50 | 3.69 | 3.45 | 3.65 | 3.65 | 6.41% | 595,908 |
| 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 |