Foran Mining Corporation (TSX:FOM)
Canada · Delayed Price · Currency is CAD 4.835
-0.565 (-10.46%)
Mar 19, 2026, 9:52 AM EST
Foran Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4.91 | 5.00 | 4.79 | 4.87 | - | -9.81% | 1,014,615 |
| Mar 18, 2026 | 5.66 | 5.69 | 5.34 | 5.40 | 5.40 | -8.63% | 1,015,458 |
| Mar 17, 2026 | 5.85 | 5.97 | 5.82 | 5.91 | 5.91 | 1.55% | 2,637,244 |
| Mar 16, 2026 | 5.66 | 5.87 | 5.65 | 5.82 | 5.82 | 1.04% | 1,307,078 |
| Mar 13, 2026 | 5.95 | 5.99 | 5.71 | 5.76 | 5.76 | -4.00% | 1,827,235 |
| Mar 12, 2026 | 6.20 | 6.27 | 6.00 | 6.00 | 6.00 | -4.61% | 2,141,273 |
| Mar 11, 2026 | 6.55 | 6.55 | 6.24 | 6.29 | 6.29 | -4.98% | 918,704 |
| Mar 10, 2026 | 6.24 | 6.76 | 6.23 | 6.62 | 6.62 | 6.77% | 3,398,461 |
| Mar 9, 2026 | 6.04 | 6.22 | 5.82 | 6.20 | 6.20 | 0.81% | 1,448,338 |
| Mar 6, 2026 | 6.05 | 6.23 | 6.04 | 6.15 | 6.15 | -1.13% | 1,074,863 |
| Mar 5, 2026 | 6.34 | 6.42 | 6.12 | 6.22 | 6.22 | -3.57% | 861,570 |
| Mar 4, 2026 | 6.61 | 6.77 | 6.44 | 6.45 | 6.45 | -1.23% | 809,384 |
| Mar 3, 2026 | 6.98 | 7.03 | 6.51 | 6.53 | 6.53 | -10.43% | 1,414,684 |
| Mar 2, 2026 | 7.32 | 7.34 | 7.08 | 7.29 | 7.29 | -0.68% | 3,069,567 |
| Feb 27, 2026 | 7.05 | 7.34 | 6.96 | 7.34 | 7.34 | 3.38% | 3,158,442 |
| Feb 26, 2026 | 6.95 | 7.23 | 6.88 | 7.10 | 7.10 | 1.43% | 2,068,715 |
| Feb 25, 2026 | 6.88 | 7.08 | 6.81 | 7.00 | 7.00 | 1.45% | 3,046,887 |
| Feb 24, 2026 | 6.80 | 6.94 | 6.61 | 6.90 | 6.90 | 0.44% | 1,865,711 |
| Feb 23, 2026 | 6.65 | 6.91 | 6.65 | 6.87 | 6.87 | 3.31% | 1,470,605 |
| Feb 20, 2026 | 6.98 | 6.98 | 6.55 | 6.65 | 6.65 | -8.40% | 9,239,608 |
| Feb 19, 2026 | 7.13 | 7.30 | 7.04 | 7.26 | 7.26 | 1.54% | 3,672,957 |
| Feb 18, 2026 | 7.01 | 7.25 | 7.01 | 7.15 | 7.15 | 3.32% | 2,283,857 |
| Feb 17, 2026 | 7.10 | 7.12 | 6.63 | 6.92 | 6.92 | -4.95% | 2,130,690 |
| Feb 13, 2026 | 6.94 | 7.39 | 6.89 | 7.28 | 7.28 | 5.35% | 3,025,275 |
| Feb 12, 2026 | 6.99 | 7.34 | 6.87 | 6.91 | 6.91 | -1.57% | 3,028,165 |
| Feb 11, 2026 | 6.63 | 7.04 | 6.59 | 7.02 | 7.02 | 6.04% | 2,588,377 |
| Feb 10, 2026 | 6.39 | 6.69 | 6.36 | 6.62 | 6.62 | 3.28% | 1,350,208 |
| Feb 9, 2026 | 6.09 | 6.47 | 6.07 | 6.41 | 6.41 | 6.13% | 1,474,832 |
| Feb 6, 2026 | 5.50 | 6.04 | 5.50 | 6.04 | 6.04 | 6.71% | 2,470,936 |
| Feb 5, 2026 | 5.94 | 6.01 | 5.63 | 5.66 | 5.66 | -6.75% | 3,144,230 |
| Feb 4, 2026 | 6.26 | 6.40 | 5.93 | 6.07 | 6.07 | -3.04% | 4,156,682 |
| Feb 3, 2026 | 6.47 | 6.75 | 6.21 | 6.26 | 6.26 | 0.16% | 5,084,770 |
| Feb 2, 2026 | 6.30 | 6.33 | 5.68 | 6.25 | 6.25 | -5.16% | 10,451,734 |
| 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 |