Foran Mining Corporation (TSX:FOM)
Canada
· Delayed Price · Currency is CAD 3.990
-0.120 (-2.92%)
Feb 21, 2025, 3:59 PM EST
Foran Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.16 | 4.11 | 4.03 | 4.05 | 4.05 | -1.46% | 146,782 |
| 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 |
| Jan 16, 2025 | 4.01 | 4.01 | 3.92 | 3.94 | 3.94 | -1.50% | 138,510 |
| Jan 15, 2025 | 4.04 | 4.04 | 3.96 | 4.00 | 4.00 | 0.25% | 167,912 |
| Jan 14, 2025 | 3.95 | 4.01 | 3.95 | 3.99 | 3.99 | 1.27% | 94,521 |
| Jan 13, 2025 | 3.92 | 3.97 | 3.90 | 3.94 | 3.94 | - | 295,700 |
| Jan 10, 2025 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -1.50% | 421,147 |
| Jan 9, 2025 | 4.02 | 4.07 | 4.00 | 4.00 | 4.00 | -0.99% | 196,723 |
| Jan 8, 2025 | 4.09 | 4.09 | 3.99 | 4.04 | 4.04 | -0.74% | 408,334 |
| Jan 7, 2025 | 4.11 | 4.15 | 4.03 | 4.07 | 4.07 | 0.25% | 170,034 |
| Jan 6, 2025 | 4.10 | 4.17 | 4.06 | 4.06 | 4.06 | 1.00% | 213,600 |
| Jan 3, 2025 | 4.06 | 4.06 | 3.96 | 4.02 | 4.02 | 0.25% | 108,936 |
| Jan 2, 2025 | 3.94 | 4.04 | 3.94 | 4.01 | 4.01 | 2.04% | 142,100 |
| Dec 31, 2024 | 3.89 | 3.94 | 3.86 | 3.93 | 3.93 | 1.55% | 136,831 |
| Dec 30, 2024 | 3.97 | 3.97 | 3.84 | 3.87 | 3.87 | -2.76% | 485,600 |
| Dec 27, 2024 | 3.97 | 3.99 | 3.93 | 3.98 | 3.98 | -0.50% | 117,800 |
| Dec 24, 2024 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | - | 68,708 |
| Dec 23, 2024 | 3.90 | 4.01 | 3.88 | 4.00 | 4.00 | 2.04% | 287,200 |
| Dec 20, 2024 | 3.97 | 4.02 | 3.89 | 3.92 | 3.92 | -0.51% | 951,700 |
| 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 |