Foran Mining Corporation (TSX: FOM)
Canada
· Delayed Price · Currency is CAD 3.920
-0.020 (-0.51%)
Dec 20, 2024, 4:00 PM EST
Foran Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.97 | 4.02 | 3.89 | 3.92 | 3.92 | -0.51% | 951,674 |
| Dec 19, 2024 | 3.91 | 3.96 | 3.82 | 3.94 | 3.94 | 2.34% | 940,800 |
| Dec 18, 2024 | 4.15 | 4.15 | 3.82 | 3.85 | 3.85 | -6.78% | 850,800 |
| Dec 17, 2024 | 4.20 | 4.22 | 4.13 | 4.13 | 4.13 | -2.59% | 444,913 |
| Dec 16, 2024 | 4.22 | 4.35 | 4.22 | 4.24 | 4.24 | 1.19% | 476,500 |
| Dec 13, 2024 | 4.21 | 4.21 | 4.07 | 4.19 | 4.19 | -0.48% | 572,172 |
| Dec 12, 2024 | 4.40 | 4.40 | 4.19 | 4.21 | 4.21 | -2.55% | 912,811 |
| Dec 11, 2024 | 4.39 | 4.39 | 4.25 | 4.32 | 4.32 | -0.69% | 665,200 |
| Dec 10, 2024 | 4.41 | 4.41 | 4.25 | 4.35 | 4.35 | -0.91% | 841,153 |
| Dec 9, 2024 | 4.18 | 4.41 | 4.18 | 4.39 | 4.39 | 7.33% | 995,609 |
| Dec 6, 2024 | 4.18 | 4.20 | 4.08 | 4.09 | 4.09 | -1.45% | 840,633 |
| Dec 5, 2024 | 4.11 | 4.16 | 4.08 | 4.15 | 4.15 | 1.22% | 445,900 |
| Dec 4, 2024 | 4.10 | 4.14 | 4.05 | 4.10 | 4.10 | -0.97% | 210,100 |
| Dec 3, 2024 | 4.10 | 4.17 | 4.06 | 4.14 | 4.14 | 1.97% | 193,500 |
| Dec 2, 2024 | 4.10 | 4.14 | 4.01 | 4.06 | 4.06 | -0.98% | 283,447 |
| Nov 29, 2024 | 4.12 | 4.14 | 4.08 | 4.10 | 4.10 | 0.49% | 186,800 |
| Nov 28, 2024 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -2.39% | 94,500 |
| Nov 27, 2024 | 4.29 | 4.31 | 4.11 | 4.18 | 4.18 | -2.34% | 406,032 |
| Nov 26, 2024 | 4.29 | 4.30 | 4.17 | 4.28 | 4.28 | -0.93% | 284,306 |
| Nov 25, 2024 | 4.31 | 4.32 | 4.22 | 4.32 | 4.32 | - | 723,638 |
| Nov 22, 2024 | 4.34 | 4.34 | 4.23 | 4.32 | 4.32 | -0.46% | 411,400 |
| Nov 21, 2024 | 4.31 | 4.35 | 4.25 | 4.34 | 4.34 | 0.70% | 356,200 |
| Nov 20, 2024 | 4.30 | 4.37 | 4.25 | 4.31 | 4.31 | -0.23% | 649,441 |
| Nov 19, 2024 | 4.15 | 4.34 | 4.15 | 4.32 | 4.32 | 4.85% | 712,200 |
| Nov 18, 2024 | 4.05 | 4.15 | 4.00 | 4.12 | 4.12 | 1.73% | 494,022 |
| Nov 15, 2024 | 4.13 | 4.17 | 4.01 | 4.05 | 4.05 | -1.46% | 168,600 |
| Nov 14, 2024 | 4.02 | 4.17 | 3.96 | 4.11 | 4.11 | 1.73% | 687,400 |
| Nov 13, 2024 | 4.25 | 4.25 | 4.02 | 4.04 | 4.04 | -2.65% | 251,000 |
| Nov 12, 2024 | 4.20 | 4.21 | 4.11 | 4.15 | 4.15 | -2.35% | 229,700 |
| Nov 11, 2024 | 4.35 | 4.35 | 4.19 | 4.25 | 4.25 | -3.41% | 251,300 |
| Nov 8, 2024 | 4.38 | 4.43 | 4.28 | 4.40 | 4.40 | -1.12% | 427,232 |
| Nov 7, 2024 | 4.43 | 4.47 | 4.39 | 4.45 | 4.45 | 2.06% | 398,800 |
| Nov 6, 2024 | 4.27 | 4.37 | 4.17 | 4.36 | 4.36 | -1.36% | 570,800 |
| Nov 5, 2024 | 4.45 | 4.53 | 4.40 | 4.42 | 4.42 | -0.45% | 546,750 |
| Nov 4, 2024 | 4.38 | 4.46 | 4.35 | 4.44 | 4.44 | 1.60% | 378,300 |
| Nov 1, 2024 | 4.40 | 4.46 | 4.37 | 4.37 | 4.37 | - | 415,300 |
| Oct 31, 2024 | 4.47 | 4.51 | 4.37 | 4.37 | 4.37 | -3.74% | 3,021,211 |
| Oct 30, 2024 | 4.55 | 4.64 | 4.45 | 4.54 | 4.54 | -0.66% | 720,600 |
| Oct 29, 2024 | 4.56 | 4.60 | 4.48 | 4.57 | 4.57 | 0.22% | 515,387 |
| Oct 28, 2024 | 4.54 | 4.69 | 4.51 | 4.56 | 4.56 | -1.08% | 749,346 |
| Oct 25, 2024 | 4.50 | 4.63 | 4.49 | 4.61 | 4.61 | 2.90% | 838,220 |
| Oct 24, 2024 | 4.39 | 4.50 | 4.24 | 4.48 | 4.48 | 1.36% | 530,100 |
| Oct 23, 2024 | 4.29 | 4.42 | 4.27 | 4.42 | 4.42 | 1.38% | 683,232 |
| Oct 22, 2024 | 4.34 | 4.37 | 4.30 | 4.36 | 4.36 | 1.16% | 413,700 |
| Oct 21, 2024 | 4.40 | 4.40 | 4.26 | 4.31 | 4.31 | -1.60% | 210,722 |
| Oct 18, 2024 | 4.43 | 4.44 | 4.36 | 4.38 | 4.38 | -0.23% | 353,600 |
| Oct 17, 2024 | 4.34 | 4.41 | 4.31 | 4.39 | 4.39 | 0.92% | 938,035 |
| Oct 16, 2024 | 4.30 | 4.35 | 4.25 | 4.35 | 4.35 | 0.69% | 356,305 |
| Oct 15, 2024 | 4.33 | 4.37 | 4.20 | 4.32 | 4.32 | -1.82% | 436,844 |
| Oct 11, 2024 | 4.27 | 4.48 | 4.25 | 4.40 | 4.40 | 3.04% | 578,617 |
| Oct 10, 2024 | 4.21 | 4.27 | 4.19 | 4.27 | 4.27 | 1.43% | 196,900 |
| Oct 9, 2024 | 4.07 | 4.22 | 4.07 | 4.21 | 4.21 | 1.69% | 282,118 |
| Oct 8, 2024 | 4.17 | 4.23 | 4.09 | 4.14 | 4.14 | -2.59% | 366,902 |
| Oct 7, 2024 | 4.11 | 4.31 | 4.11 | 4.25 | 4.25 | 2.66% | 598,842 |
| Oct 4, 2024 | 4.05 | 4.21 | 4.00 | 4.14 | 4.14 | 2.99% | 770,079 |
| Oct 3, 2024 | 4.09 | 4.10 | 4.00 | 4.02 | 4.02 | -3.13% | 419,667 |
| Oct 2, 2024 | 4.25 | 4.26 | 4.15 | 4.15 | 4.15 | -0.95% | 283,944 |
| Oct 1, 2024 | 4.18 | 4.21 | 4.13 | 4.19 | 4.19 | - | 289,300 |
| Sep 30, 2024 | 4.18 | 4.20 | 4.13 | 4.19 | 4.19 | -0.48% | 225,600 |
| Sep 27, 2024 | 4.37 | 4.38 | 4.21 | 4.21 | 4.21 | -4.32% | 406,200 |
| Sep 26, 2024 | 4.20 | 4.49 | 4.11 | 4.40 | 4.40 | 6.28% | 1,153,306 |
| Sep 25, 2024 | 4.10 | 4.17 | 4.10 | 4.14 | 4.14 | 0.73% | 159,809 |
| Sep 24, 2024 | 4.13 | 4.25 | 4.10 | 4.11 | 4.11 | 1.23% | 606,800 |
| Sep 23, 2024 | 3.98 | 4.12 | 3.96 | 4.06 | 4.06 | 1.25% | 349,027 |
| Sep 20, 2024 | 3.96 | 4.02 | 3.87 | 4.01 | 4.01 | 1.78% | 694,000 |
| Sep 19, 2024 | 4.05 | 4.05 | 3.94 | 3.94 | 3.94 | -0.25% | 293,146 |
| Sep 18, 2024 | 3.95 | 4.00 | 3.89 | 3.95 | 3.95 | -0.75% | 378,742 |
| Sep 17, 2024 | 3.92 | 4.00 | 3.89 | 3.98 | 3.98 | 1.02% | 236,700 |
| Sep 16, 2024 | 3.95 | 3.98 | 3.86 | 3.94 | 3.94 | 0.25% | 151,900 |
| Sep 13, 2024 | 3.89 | 3.96 | 3.89 | 3.93 | 3.93 | 1.55% | 186,100 |
| Sep 12, 2024 | 3.68 | 3.89 | 3.68 | 3.87 | 3.87 | 6.61% | 222,523 |
| Sep 11, 2024 | 3.65 | 3.68 | 3.52 | 3.63 | 3.63 | 1.68% | 235,936 |
| Sep 10, 2024 | 3.54 | 3.60 | 3.53 | 3.57 | 3.57 | 0.28% | 337,500 |
| Sep 9, 2024 | 3.61 | 3.61 | 3.53 | 3.56 | 3.56 | 0.56% | 353,600 |
| Sep 6, 2024 | 3.57 | 3.64 | 3.45 | 3.54 | 3.54 | -1.94% | 373,941 |
| Sep 5, 2024 | 3.66 | 3.70 | 3.60 | 3.61 | 3.61 | -1.37% | 163,429 |
| Sep 4, 2024 | 3.62 | 3.80 | 3.62 | 3.66 | 3.66 | -0.54% | 505,900 |
| Sep 3, 2024 | 3.96 | 4.05 | 3.68 | 3.68 | 3.68 | -8.00% | 509,100 |
| Aug 30, 2024 | 3.88 | 4.04 | 3.87 | 4.00 | 4.00 | 2.56% | 765,001 |
| Aug 29, 2024 | 3.84 | 3.91 | 3.83 | 3.90 | 3.90 | 1.83% | 188,000 |
| Aug 28, 2024 | 3.88 | 3.88 | 3.80 | 3.83 | 3.83 | -2.30% | 219,237 |
| Aug 27, 2024 | 3.92 | 3.93 | 3.87 | 3.92 | 3.92 | - | 118,622 |
| Aug 26, 2024 | 3.87 | 3.92 | 3.87 | 3.92 | 3.92 | 1.29% | 175,845 |
| Aug 23, 2024 | 3.81 | 3.90 | 3.80 | 3.87 | 3.87 | 1.31% | 177,800 |
| Aug 22, 2024 | 3.85 | 3.92 | 3.78 | 3.82 | 3.82 | -2.55% | 252,426 |
| Aug 21, 2024 | 3.95 | 3.99 | 3.90 | 3.92 | 3.92 | 0.51% | 210,516 |
| Aug 20, 2024 | 3.88 | 3.96 | 3.88 | 3.90 | 3.90 | 0.52% | 164,100 |
| Aug 19, 2024 | 3.85 | 3.90 | 3.84 | 3.88 | 3.88 | 1.31% | 185,400 |
| Aug 16, 2024 | 3.80 | 3.84 | 3.79 | 3.83 | 3.83 | 1.32% | 198,049 |
| Aug 15, 2024 | 3.69 | 3.82 | 3.67 | 3.78 | 3.78 | 3.28% | 344,940 |
| Aug 14, 2024 | 3.61 | 3.69 | 3.56 | 3.66 | 3.66 | 1.67% | 284,303 |
| Aug 13, 2024 | 3.59 | 3.69 | 3.51 | 3.60 | 3.60 | -1.64% | 921,700 |
| Aug 12, 2024 | 3.61 | 3.69 | 3.61 | 3.66 | 3.66 | 3.10% | 149,600 |
| Aug 9, 2024 | 3.51 | 3.62 | 3.50 | 3.55 | 3.55 | 2.01% | 269,630 |
| Aug 8, 2024 | 3.54 | 3.56 | 3.45 | 3.48 | 3.48 | 1.16% | 323,515 |
| Aug 7, 2024 | 3.48 | 3.62 | 3.43 | 3.44 | 3.44 | -0.86% | 508,500 |
| Aug 6, 2024 | 3.61 | 3.64 | 3.44 | 3.47 | 3.47 | -5.96% | 941,910 |
| Aug 2, 2024 | 3.83 | 3.84 | 3.64 | 3.69 | 3.69 | -4.40% | 599,821 |
| Aug 1, 2024 | 3.87 | 3.88 | 3.74 | 3.86 | 3.86 | -0.52% | 470,000 |
| Jul 31, 2024 | 3.87 | 3.94 | 3.84 | 3.88 | 3.88 | 1.84% | 521,800 |