Foremost Clean Energy Ltd. (FMST)
NASDAQ: FMST · Real-Time Price · USD
2.600
+0.270 (11.59%)
At close: May 22, 2025, 4:00 PM
2.630
+0.030 (1.15%)
After-hours: May 22, 2025, 7:57 PM EDT
Foremost Clean Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 22, 2025 | 2.39 | 2.69 | 2.26 | 2.60 | 2.60 | 11.59% | 971,629 |
May 21, 2025 | 2.14 | 2.50 | 2.12 | 2.33 | 2.33 | 10.17% | 498,224 |
May 20, 2025 | 2.45 | 2.49 | 2.10 | 2.12 | 2.12 | -13.67% | 527,060 |
May 19, 2025 | 2.42 | 2.80 | 2.20 | 2.45 | 2.45 | 1.66% | 867,659 |
May 16, 2025 | 2.21 | 2.85 | 2.05 | 2.41 | 2.41 | 14.22% | 2,203,553 |
May 15, 2025 | 1.82 | 2.19 | 1.72 | 2.11 | 2.11 | 20.57% | 1,154,274 |
May 14, 2025 | 1.50 | 1.78 | 1.32 | 1.75 | 1.75 | 15.13% | 473,348 |
May 13, 2025 | 1.63 | 1.64 | 1.41 | 1.52 | 1.52 | -5.00% | 638,565 |
May 12, 2025 | 1.19 | 1.62 | 1.10 | 1.60 | 1.60 | 51.09% | 1,858,920 |
May 9, 2025 | 1.02 | 1.07 | 0.96 | 1.06 | 1.06 | 4.85% | 206,343 |
May 8, 2025 | 0.96 | 1.05 | 0.96 | 1.01 | 1.01 | 5.76% | 404,371 |
May 7, 2025 | 1.06 | 1.06 | 0.93 | 0.96 | 0.96 | -3.53% | 277,508 |
May 6, 2025 | 1.15 | 1.18 | 0.91 | 0.99 | 0.99 | -10.82% | 658,942 |
May 5, 2025 | 1.01 | 1.23 | 0.98 | 1.11 | 1.11 | 21.98% | 1,875,340 |
May 2, 2025 | 0.99 | 0.99 | 0.91 | 0.91 | 0.91 | -10.78% | 101,539 |
May 1, 2025 | 0.96 | 1.10 | 0.91 | 1.02 | 1.02 | 17.30% | 614,144 |
Apr 30, 2025 | 0.76 | 0.89 | 0.75 | 0.87 | 0.87 | 14.57% | 608,857 |
Apr 29, 2025 | 0.74 | 0.80 | 0.72 | 0.76 | 0.76 | 2.57% | 55,849 |
Apr 28, 2025 | 0.65 | 0.79 | 0.65 | 0.74 | 0.74 | 12.63% | 73,744 |
Apr 25, 2025 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | -7.07% | 10,311 |
Apr 24, 2025 | 0.69 | 0.73 | 0.64 | 0.71 | 0.71 | 2.78% | 12,941 |
Apr 23, 2025 | 0.67 | 0.73 | 0.63 | 0.69 | 0.69 | -1.73% | 13,386 |
Apr 22, 2025 | 0.62 | 0.72 | 0.62 | 0.70 | 0.70 | 2.22% | 11,924 |
Apr 21, 2025 | 0.69 | 0.70 | 0.65 | 0.68 | 0.68 | -0.74% | 24,870 |
Apr 17, 2025 | 0.71 | 0.72 | 0.66 | 0.69 | 0.69 | 2.01% | 12,673 |
Apr 16, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 4.85% | 3,880 |
Apr 15, 2025 | 0.70 | 0.70 | 0.64 | 0.65 | 0.65 | -7.86% | 17,655 |
Apr 14, 2025 | 0.72 | 0.72 | 0.65 | 0.70 | 0.70 | 1.45% | 31,018 |
Apr 11, 2025 | 0.61 | 0.72 | 0.61 | 0.69 | 0.69 | 7.48% | 10,605 |
Apr 10, 2025 | 0.65 | 0.70 | 0.61 | 0.64 | 0.64 | -1.83% | 19,634 |
Apr 9, 2025 | 0.66 | 0.76 | 0.60 | 0.65 | 0.65 | -3.82% | 68,270 |
Apr 8, 2025 | 0.73 | 0.74 | 0.66 | 0.68 | 0.68 | -4.80% | 24,577 |
Apr 7, 2025 | 0.76 | 0.77 | 0.69 | 0.71 | 0.71 | -4.76% | 23,431 |
Apr 4, 2025 | 0.93 | 0.95 | 0.73 | 0.75 | 0.75 | -7.41% | 278,790 |
Apr 3, 2025 | 0.80 | 0.83 | 0.79 | 0.81 | 0.81 | 4.38% | 7,583 |
Apr 2, 2025 | 0.85 | 0.85 | 0.76 | 0.78 | 0.78 | -3.31% | 36,212 |
Apr 1, 2025 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | -0.91% | 4,798 |
Mar 31, 2025 | 0.83 | 0.83 | 0.79 | 0.81 | 0.81 | -4.69% | 6,286 |
Mar 28, 2025 | 0.85 | 0.90 | 0.78 | 0.85 | 0.85 | -0.01% | 14,726 |
Mar 27, 2025 | 0.85 | 0.88 | 0.82 | 0.85 | 0.85 | 1.78% | 46,215 |
Mar 26, 2025 | 0.84 | 0.85 | 0.77 | 0.84 | 0.84 | 0.61% | 30,929 |
Mar 25, 2025 | 0.82 | 0.83 | 0.76 | 0.83 | 0.83 | 4.02% | 11,833 |
Mar 24, 2025 | 0.85 | 0.85 | 0.72 | 0.80 | 0.80 | -3.09% | 31,574 |
Mar 21, 2025 | 0.82 | 0.86 | 0.75 | 0.82 | 0.82 | 5.55% | 61,768 |
Mar 20, 2025 | 0.74 | 0.81 | 0.73 | 0.78 | 0.78 | 5.41% | 34,298 |
Mar 19, 2025 | 0.74 | 0.79 | 0.70 | 0.74 | 0.74 | 1.36% | 39,066 |
Mar 18, 2025 | 0.72 | 0.74 | 0.67 | 0.73 | 0.73 | 2.76% | 11,780 |
Mar 17, 2025 | 0.74 | 0.74 | 0.66 | 0.71 | 0.71 | 1.21% | 35,454 |
Mar 14, 2025 | 0.65 | 0.74 | 0.60 | 0.70 | 0.70 | 6.29% | 57,726 |
Mar 13, 2025 | 0.74 | 0.84 | 0.66 | 0.66 | 0.66 | -14.50% | 69,748 |