Foran Mining Corporation (TSX:FOM)
Canada · Delayed Price · Currency is CAD 3.710
-0.070 (-1.85%)
Nov 4, 2025, 12:40 PM EST
Foran Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 3.71 | 3.77 | 3.71 | 3.73 | 3.73 | -1.32% | 642,104 |
| Nov 3, 2025 | 3.75 | 3.79 | 3.67 | 3.78 | 3.78 | 0.80% | 1,534,801 |
| Oct 31, 2025 | 3.49 | 3.77 | 3.49 | 3.75 | 3.75 | 9.33% | 6,503,340 |
| Oct 30, 2025 | 3.48 | 3.49 | 3.38 | 3.43 | 3.43 | -2.56% | 1,367,817 |
| Oct 29, 2025 | 3.42 | 3.61 | 3.39 | 3.52 | 3.52 | 4.45% | 2,678,653 |
| Oct 28, 2025 | 3.29 | 3.45 | 3.28 | 3.37 | 3.37 | 1.51% | 1,960,006 |
| Oct 27, 2025 | 3.37 | 3.41 | 3.25 | 3.32 | 3.32 | -1.19% | 1,595,640 |
| Oct 24, 2025 | 3.38 | 3.39 | 3.31 | 3.36 | 3.36 | -0.30% | 1,017,000 |
| Oct 23, 2025 | 3.47 | 3.53 | 3.34 | 3.37 | 3.37 | -2.32% | 1,303,882 |
| Oct 22, 2025 | 3.29 | 3.47 | 3.22 | 3.45 | 3.45 | 2.99% | 2,173,400 |
| Oct 21, 2025 | 3.53 | 3.53 | 3.35 | 3.35 | 3.35 | -7.20% | 1,302,400 |
| Oct 20, 2025 | 3.56 | 3.64 | 3.53 | 3.61 | 3.61 | 2.85% | 1,636,709 |
| Oct 17, 2025 | 3.57 | 3.59 | 3.47 | 3.51 | 3.51 | -3.31% | 1,792,600 |
| Oct 16, 2025 | 3.78 | 3.78 | 3.60 | 3.63 | 3.63 | -4.47% | 1,993,953 |
| Oct 15, 2025 | 3.84 | 3.86 | 3.71 | 3.80 | 3.80 | 2.70% | 2,531,700 |
| Oct 14, 2025 | 3.67 | 3.76 | 3.59 | 3.70 | 3.70 | 2.49% | 2,244,700 |
| Oct 10, 2025 | 3.76 | 3.77 | 3.58 | 3.61 | 3.61 | -4.75% | 1,925,300 |
| Oct 9, 2025 | 3.95 | 3.96 | 3.75 | 3.79 | 3.79 | -3.07% | 1,686,600 |
| Oct 8, 2025 | 3.83 | 3.95 | 3.83 | 3.91 | 3.91 | 2.62% | 2,107,317 |
| Oct 7, 2025 | 3.82 | 3.82 | 3.76 | 3.81 | 3.81 | 0.79% | 2,161,839 |
| Oct 6, 2025 | 3.86 | 3.88 | 3.76 | 3.78 | 3.78 | -1.31% | 1,572,245 |
| Oct 3, 2025 | 3.78 | 3.84 | 3.77 | 3.83 | 3.83 | 1.59% | 1,069,600 |
| Oct 2, 2025 | 3.80 | 3.83 | 3.70 | 3.77 | 3.77 | -0.26% | 1,512,945 |
| Oct 1, 2025 | 3.94 | 4.03 | 3.75 | 3.78 | 3.78 | -2.83% | 1,548,558 |
| Sep 30, 2025 | 3.83 | 3.90 | 3.78 | 3.89 | 3.89 | 1.30% | 1,815,229 |
| Sep 29, 2025 | 3.73 | 3.94 | 3.73 | 3.84 | 3.84 | 4.92% | 2,924,400 |
| Sep 26, 2025 | 3.68 | 3.73 | 3.58 | 3.66 | 3.66 | 0.55% | 2,055,900 |
| Sep 25, 2025 | 3.70 | 3.71 | 3.59 | 3.64 | 3.64 | -0.27% | 2,670,700 |
| Sep 24, 2025 | 3.50 | 3.76 | 3.48 | 3.65 | 3.65 | 6.10% | 4,397,700 |
| Sep 23, 2025 | 3.45 | 3.48 | 3.34 | 3.44 | 3.44 | - | 2,090,781 |
| Sep 22, 2025 | 3.38 | 3.52 | 3.36 | 3.44 | 3.44 | 2.69% | 3,211,900 |
| Sep 19, 2025 | 3.32 | 3.40 | 3.30 | 3.35 | 3.35 | 1.82% | 2,539,782 |
| Sep 18, 2025 | 3.25 | 3.31 | 3.22 | 3.29 | 3.29 | 1.23% | 1,314,700 |
| Sep 17, 2025 | 3.26 | 3.29 | 3.19 | 3.25 | 3.25 | -1.22% | 2,135,029 |
| Sep 16, 2025 | 3.25 | 3.30 | 3.18 | 3.29 | 3.29 | 2.49% | 2,204,129 |
| Sep 15, 2025 | 3.34 | 3.35 | 3.20 | 3.21 | 3.21 | -2.43% | 1,242,343 |
| Sep 12, 2025 | 3.35 | 3.36 | 3.23 | 3.29 | 3.29 | - | 1,784,441 |
| Sep 11, 2025 | 3.32 | 3.45 | 3.26 | 3.29 | 3.29 | 3.46% | 4,101,753 |
| Sep 10, 2025 | 3.15 | 3.20 | 3.13 | 3.18 | 3.18 | 0.63% | 834,500 |
| Sep 9, 2025 | 3.15 | 3.26 | 3.14 | 3.16 | 3.16 | 0.32% | 1,147,827 |
| Sep 8, 2025 | 3.16 | 3.22 | 3.13 | 3.15 | 3.15 | 0.96% | 533,845 |
| Sep 5, 2025 | 3.16 | 3.20 | 3.10 | 3.12 | 3.12 | -0.32% | 638,636 |
| Sep 4, 2025 | 3.25 | 3.25 | 3.08 | 3.13 | 3.13 | -3.10% | 824,308 |
| Sep 3, 2025 | 3.10 | 3.27 | 3.10 | 3.23 | 3.23 | 4.19% | 1,340,500 |
| Sep 2, 2025 | 3.02 | 3.14 | 2.96 | 3.10 | 3.10 | 2.99% | 1,325,420 |
| Aug 29, 2025 | 2.95 | 3.03 | 2.90 | 3.01 | 3.01 | 2.73% | 876,113 |
| Aug 28, 2025 | 2.95 | 2.99 | 2.89 | 2.93 | 2.93 | -1.01% | 1,128,547 |
| Aug 27, 2025 | 3.00 | 3.09 | 2.95 | 2.96 | 2.96 | -2.95% | 996,032 |
| Aug 26, 2025 | 2.88 | 3.07 | 2.87 | 3.05 | 3.05 | 6.27% | 1,615,600 |
| Aug 25, 2025 | 2.82 | 2.88 | 2.81 | 2.87 | 2.87 | 2.14% | 647,600 |