Forum Energy Metals Corp. (TSXV:FMC)
Canada
· Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
May 15, 2025, 1:46 PM EDT
Forum Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| May 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 25,508 |
| May 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 207,500 |
| May 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 88,840 |
| May 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 24,720 |
| May 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 142,600 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 392,000 |
| May 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 120,615 |
| May 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 296,000 |
| May 2, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 133,440 |
| May 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 22,000 |
| Apr 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -5.88% | 59,000 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.56% | 8,900 |
| Apr 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 48,100 |
| Apr 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 20.00% | 242,000 |
| 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 |