Forum Energy Metals Corp. (TSXV:FMC)
Canada
· Delayed Price · Currency is CAD 0.0375
-0.0075 (-16.67%)
Apr 24, 2025, 3:57 PM EDT
Forum Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -16.67% | 795,505 |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 16,000 |
| Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Apr 21, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 43,000 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 132,000 |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 176,000 |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 121,000 |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 91,900 |
| Apr 11, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 198,800 |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 185,537 |
| Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 99,500 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 56,000 |
| Apr 7, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 275,000 |
| Apr 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 719,738 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 26,600 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 3,400 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 136,000 |
| Mar 31, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.18% | 510,231 |
| Mar 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 60,000 |
| Mar 27, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 201,900 |
| Mar 26, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 12,400 |
| Mar 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 31,000 |
| Mar 24, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 103,000 |
| Mar 21, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 82,713 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 213,735 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 471,000 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 42,214 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 84,000 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 91,500 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 242,200 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 86,000 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 28,000 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 472,610 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 89,000 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 170,500 |
| Mar 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 200,140 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 71,000 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 185,100 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 2,000 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 75,000 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 252,210 |
| Feb 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 26,000 |
| Feb 24, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 351,300 |
| Feb 21, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 124,026 |
| Feb 20, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 3,000 |
| Feb 19, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 19,000 |
| Feb 18, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 950,507 |
| Feb 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 110,200 |
| Feb 13, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 5,000 |
| Feb 12, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 270,000 |