Foran Mining Corporation (TSX:FOM)
Canada · Delayed Price · Currency is CAD 3.790
-0.120 (-3.07%)
Oct 9, 2025, 4:00 PM EDT
Foran Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.95 | 3.96 | 3.75 | 3.79 | 3.79 | -3.07% | 1,686,595 |
| 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 |
| Aug 22, 2025 | 2.74 | 2.86 | 2.74 | 2.81 | 2.81 | 2.55% | 931,500 |
| Aug 21, 2025 | 2.68 | 2.78 | 2.66 | 2.74 | 2.74 | 3.01% | 947,300 |
| Aug 20, 2025 | 2.71 | 2.71 | 2.64 | 2.66 | 2.66 | -2.21% | 615,000 |
| Aug 19, 2025 | 2.69 | 2.77 | 2.64 | 2.72 | 2.72 | 1.12% | 1,889,422 |
| Aug 18, 2025 | 2.71 | 2.71 | 2.66 | 2.69 | 2.69 | -0.37% | 1,944,900 |
| Aug 15, 2025 | 2.68 | 2.72 | 2.65 | 2.70 | 2.70 | 1.50% | 2,347,000 |
| Aug 14, 2025 | 2.70 | 2.71 | 2.64 | 2.66 | 2.66 | -1.48% | 773,300 |
| Aug 13, 2025 | 2.74 | 2.74 | 2.68 | 2.70 | 2.70 | -0.37% | 397,240 |
| Aug 12, 2025 | 2.75 | 2.79 | 2.69 | 2.71 | 2.71 | 1.88% | 501,716 |
| Aug 11, 2025 | 2.76 | 2.80 | 2.65 | 2.66 | 2.66 | -3.62% | 1,478,800 |
| Aug 8, 2025 | 2.71 | 2.79 | 2.68 | 2.76 | 2.76 | 3.76% | 1,137,732 |
| Aug 7, 2025 | 2.70 | 2.70 | 2.60 | 2.66 | 2.66 | - | 698,100 |
| Aug 6, 2025 | 2.69 | 2.69 | 2.63 | 2.66 | 2.66 | 1.92% | 657,900 |
| Aug 5, 2025 | 2.53 | 2.65 | 2.50 | 2.61 | 2.61 | 5.67% | 514,200 |
| Aug 1, 2025 | 2.63 | 2.63 | 2.47 | 2.47 | 2.47 | -3.89% | 770,800 |
| Jul 31, 2025 | 2.53 | 2.61 | 2.53 | 2.57 | 2.57 | 1.58% | 909,906 |
| Jul 30, 2025 | 2.52 | 2.65 | 2.50 | 2.53 | 2.53 | - | 1,561,106 |