Skip to main content
Forum Energy Metals Corp. (TSXV: FMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
+0.0050 (8.33%)
Dec 20, 2024, 3:57 PM EST

Forum Energy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.060.070.060.070.078.33%599,416
Dec 19, 20240.060.060.060.060.06-158,400
Dec 18, 20240.060.070.060.060.069.09%704,000
Dec 17, 20240.060.060.040.060.06-15.38%4,562,727
Dec 16, 20240.070.070.070.070.07-44,020
Dec 13, 20240.070.070.070.070.07-7.14%200,800
Dec 12, 20240.070.070.070.070.07-20,000
Dec 11, 20240.070.070.070.070.07-64,000
Dec 10, 20240.070.070.070.070.07--
Dec 9, 20240.070.070.070.070.07-11,442
Dec 6, 20240.080.080.070.070.07-105,504
Dec 5, 20240.070.080.070.070.07-315,000
Dec 4, 20240.070.080.070.070.07-6.67%223,300
Dec 3, 20240.080.080.080.080.087.14%313,900
Dec 2, 20240.080.080.070.070.07-606,637
Nov 29, 20240.080.080.070.070.07-6.67%1,193,830
Nov 28, 20240.090.090.070.080.08-11.76%1,093,300
Nov 27, 20240.090.090.090.090.09-5.56%589,143
Nov 26, 20240.100.100.090.090.09-10.00%397,900
Nov 25, 20240.100.110.100.100.105.26%176,433
Nov 22, 20240.100.100.100.100.10-5.00%50,500
Nov 21, 20240.100.100.100.100.10-3,500
Nov 20, 20240.110.110.100.100.10-9.09%131,420
Nov 19, 20240.110.110.110.110.114.76%147,000
Nov 18, 20240.110.110.110.110.115.00%40,500
Nov 15, 20240.100.110.100.100.10-551,327
Nov 14, 20240.110.110.100.100.10-4.76%217,900
Nov 13, 20240.110.110.110.110.11-10,000
Nov 12, 20240.110.120.110.110.11-4.55%180,800
Nov 11, 20240.120.120.110.110.11-61,000
Nov 8, 20240.120.120.100.110.11-8.33%77,508
Nov 7, 20240.110.120.110.120.1214.29%126,100
Nov 6, 20240.130.130.110.110.11-12.50%45,630
Nov 5, 20240.110.120.110.120.1220.00%215,431
Nov 4, 20240.110.110.100.100.10-4.76%138,700
Nov 1, 20240.110.110.110.110.11-185,030
Oct 31, 20240.110.110.110.110.11-4.55%25,300
Oct 30, 20240.110.120.110.110.1110.00%76,200
Oct 29, 20240.100.100.100.100.10-4.76%243,500
Oct 28, 20240.110.110.100.110.11-4.55%195,335
Oct 25, 20240.120.120.110.110.11-4.35%559,800
Oct 24, 20240.130.130.120.120.12-8.00%314,435
Oct 23, 20240.130.130.130.130.13-554,300
Oct 22, 20240.130.140.130.130.13-3.85%733,200
Oct 21, 20240.140.140.130.130.13-3.70%546,821
Oct 18, 20240.140.150.130.140.14-3.57%238,726
Oct 17, 20240.140.150.140.140.147.69%692,845
Oct 16, 20240.130.140.130.130.134.00%439,700
Oct 15, 20240.130.130.120.130.134.17%569,400
Oct 11, 20240.120.120.120.120.124.35%415,847
Oct 10, 20240.110.120.110.120.124.55%125,900
Oct 9, 20240.110.110.110.110.114.76%43,100
Oct 8, 20240.110.110.110.110.11-89,500
Oct 7, 20240.100.110.100.110.115.00%91,616
Oct 4, 20240.090.100.090.100.105.26%567,522
Oct 3, 20240.100.100.100.100.10-5.00%158,219
Oct 2, 20240.100.100.100.100.10-144,200
Oct 1, 20240.110.110.100.100.10-82,314
Sep 30, 20240.100.100.100.100.10-4.76%61,800
Sep 27, 20240.100.110.100.110.115.00%235,500
Sep 26, 20240.100.110.100.100.105.26%275,837
Sep 25, 20240.100.110.100.100.10-209,026
Sep 24, 20240.100.110.100.100.10-5.00%155,500
Sep 23, 20240.100.100.090.100.105.26%274,500
Sep 20, 20240.100.100.090.100.10-268,400
Sep 19, 20240.090.100.090.100.105.56%190,043
Sep 18, 20240.090.090.090.090.095.88%4,000
Sep 17, 20240.090.090.090.090.09-48,500
Sep 16, 20240.090.090.090.090.09-5.56%68,000
Sep 13, 20240.090.090.090.090.09-60,500
Sep 12, 20240.090.100.090.090.095.88%231,830
Sep 11, 20240.080.090.080.090.096.25%73,100
Sep 10, 20240.080.080.080.080.08-134,000
Sep 9, 20240.080.080.080.080.086.67%98,100
Sep 6, 20240.080.080.080.080.08-6.25%52,600
Sep 5, 20240.090.090.080.080.08-211,500
Sep 4, 20240.080.090.080.080.08-183,600
Sep 3, 20240.090.090.080.080.08-5.88%11,100
Aug 30, 20240.090.090.080.090.09-5.56%116,208
Aug 29, 20240.090.090.090.090.095.88%12,000
Aug 28, 20240.090.090.090.090.09-5.56%130,935
Aug 27, 20240.090.090.090.090.095.88%34,200
Aug 26, 20240.090.100.090.090.09-5.56%169,214
Aug 23, 20240.090.100.090.090.0912.50%580,400
Aug 22, 20240.090.090.080.080.08-5.88%150,500
Aug 21, 20240.090.090.090.090.09-57,845
Aug 20, 20240.080.090.080.090.09-330,700
Aug 19, 20240.090.090.080.090.09-131,843
Aug 16, 20240.090.090.090.090.09-7,639
Aug 15, 20240.100.100.080.090.09-5.56%434,605
Aug 14, 20240.090.090.090.090.095.88%83,000
Aug 13, 20240.080.090.080.090.09-41,000
Aug 12, 20240.080.090.080.090.09-58,100
Aug 9, 20240.090.090.080.090.0913.33%311,500
Aug 8, 20240.090.090.080.080.08-6.25%206,800
Aug 7, 20240.090.090.080.080.08-11.11%539,600
Aug 6, 20240.090.090.080.090.09-289,813
Aug 2, 20240.110.110.090.090.09-10.00%358,501
Aug 1, 20240.110.110.100.100.10-9.09%160,500
Jul 31, 20240.100.120.100.110.114.76%320,727