Foran Mining Corporation (TSX:FOM)
Canada
· Delayed Price · Currency is CAD 3.720
-0.140 (-3.63%)
Mar 28, 2025, 4:00 PM EST
Foran Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 4.00 | 4.20 | 3.98 | 3.99 | 3.99 | 0.76% | 957,128 |
| Feb 26, 2025 | 4.00 | 4.04 | 3.91 | 3.96 | 3.96 | - | 371,100 |
| Feb 25, 2025 | 3.90 | 3.99 | 3.85 | 3.96 | 3.96 | - | 230,842 |
| Feb 24, 2025 | 3.96 | 3.99 | 3.90 | 3.96 | 3.96 | -0.75% | 137,302 |
| Feb 21, 2025 | 4.10 | 4.11 | 3.94 | 3.99 | 3.99 | -2.92% | 489,635 |
| Feb 20, 2025 | 4.16 | 4.22 | 4.10 | 4.11 | 4.11 | -1.44% | 459,515 |
| Feb 19, 2025 | 4.12 | 4.20 | 4.00 | 4.17 | 4.17 | 0.97% | 417,000 |
| Feb 18, 2025 | 4.13 | 4.21 | 4.08 | 4.13 | 4.13 | -0.48% | 470,000 |
| Feb 14, 2025 | 4.22 | 4.22 | 4.11 | 4.15 | 4.15 | -1.19% | 271,700 |
| Feb 13, 2025 | 4.09 | 4.21 | 4.08 | 4.20 | 4.20 | 2.94% | 386,042 |
| Feb 12, 2025 | 4.10 | 4.15 | 4.07 | 4.08 | 4.08 | 0.74% | 271,400 |
| Feb 11, 2025 | 3.94 | 4.07 | 3.93 | 4.05 | 4.05 | 1.00% | 317,517 |
| Feb 10, 2025 | 3.96 | 4.03 | 3.94 | 4.01 | 4.01 | 2.04% | 600,735 |
| Feb 7, 2025 | 3.96 | 4.04 | 3.87 | 3.93 | 3.93 | 0.77% | 385,813 |
| Feb 6, 2025 | 3.88 | 3.91 | 3.84 | 3.90 | 3.90 | 1.56% | 230,900 |
| Feb 5, 2025 | 3.83 | 3.86 | 3.80 | 3.84 | 3.84 | -0.26% | 227,000 |
| Feb 4, 2025 | 3.72 | 3.87 | 3.66 | 3.85 | 3.85 | 4.90% | 201,700 |
| Feb 3, 2025 | 3.70 | 3.74 | 3.67 | 3.67 | 3.67 | -3.42% | 256,400 |
| Jan 31, 2025 | 3.77 | 3.87 | 3.74 | 3.80 | 3.80 | - | 383,700 |
| Jan 30, 2025 | 3.85 | 3.85 | 3.78 | 3.80 | 3.80 | -1.04% | 368,600 |
| Jan 29, 2025 | 3.74 | 3.85 | 3.66 | 3.84 | 3.84 | 6.08% | 355,800 |
| Jan 28, 2025 | 3.80 | 3.80 | 3.61 | 3.62 | 3.62 | -4.49% | 341,103 |
| Jan 27, 2025 | 3.80 | 3.87 | 3.77 | 3.79 | 3.79 | -2.32% | 195,500 |
| Jan 24, 2025 | 3.83 | 3.91 | 3.79 | 3.88 | 3.88 | 4.30% | 552,021 |
| Jan 23, 2025 | 3.91 | 3.92 | 3.70 | 3.72 | 3.72 | -4.86% | 439,000 |
| Jan 22, 2025 | 3.95 | 3.96 | 3.88 | 3.91 | 3.91 | -0.51% | 184,900 |
| Jan 21, 2025 | 4.03 | 4.03 | 3.90 | 3.93 | 3.93 | -1.75% | 281,700 |
| Jan 20, 2025 | 4.00 | 4.08 | 3.94 | 4.00 | 4.00 | - | 131,300 |
| Jan 17, 2025 | 3.97 | 4.01 | 3.94 | 4.00 | 4.00 | 1.52% | 617,919 |