Foremost Clean Energy Ltd. (FMST)
NASDAQ: FMST · Real-Time Price · USD
2.440
-0.150 (-5.79%)
At close: Aug 1, 2025, 4:00 PM
2.410
-0.030 (-1.23%)
After-hours: Aug 1, 2025, 6:59 PM EDT
Foremost Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.47 | 2.54 | 2.31 | 2.44 | 2.44 | -5.79% | 155,422 |
| Jul 31, 2025 | 2.30 | 2.63 | 2.30 | 2.59 | 2.59 | 14.10% | 442,399 |
| Jul 30, 2025 | 2.56 | 2.60 | 2.27 | 2.27 | 2.27 | -9.56% | 348,290 |
| Jul 29, 2025 | 2.45 | 2.97 | 2.34 | 2.51 | 2.51 | 10.57% | 2,252,587 |
| Jul 28, 2025 | 2.22 | 2.33 | 2.18 | 2.27 | 2.27 | 1.34% | 229,747 |
| Jul 25, 2025 | 2.34 | 2.35 | 2.22 | 2.24 | 2.24 | -4.68% | 274,813 |
| Jul 24, 2025 | 2.45 | 2.46 | 2.32 | 2.35 | 2.35 | -5.24% | 208,518 |
| Jul 23, 2025 | 2.40 | 2.52 | 2.40 | 2.48 | 2.48 | 5.08% | 220,349 |
| Jul 22, 2025 | 2.34 | 2.40 | 2.17 | 2.36 | 2.36 | 2.61% | 288,696 |
| Jul 21, 2025 | 2.42 | 2.64 | 2.28 | 2.30 | 2.30 | -4.96% | 361,030 |
| Jul 18, 2025 | 2.47 | 2.47 | 2.33 | 2.42 | 2.42 | -1.22% | 320,058 |
| Jul 17, 2025 | 2.53 | 2.57 | 2.32 | 2.45 | 2.45 | -5.04% | 438,003 |
| Jul 16, 2025 | 2.45 | 2.65 | 2.35 | 2.58 | 2.58 | 4.03% | 440,843 |
| Jul 15, 2025 | 2.75 | 2.79 | 2.45 | 2.48 | 2.48 | -9.16% | 436,763 |
| Jul 14, 2025 | 2.63 | 2.89 | 2.62 | 2.73 | 2.73 | 5.81% | 319,806 |
| Jul 11, 2025 | 2.77 | 2.83 | 2.55 | 2.58 | 2.58 | -9.47% | 418,373 |
| Jul 10, 2025 | 2.98 | 3.02 | 2.77 | 2.85 | 2.85 | -5.63% | 381,990 |
| Jul 9, 2025 | 3.23 | 3.25 | 2.92 | 3.02 | 3.02 | -5.33% | 231,737 |
| Jul 8, 2025 | 3.15 | 3.25 | 3.07 | 3.19 | 3.19 | 2.24% | 173,989 |
| Jul 7, 2025 | 3.26 | 3.33 | 3.02 | 3.12 | 3.12 | -4.29% | 285,313 |
| Jul 3, 2025 | 3.37 | 3.38 | 3.22 | 3.26 | 3.26 | -2.98% | 181,554 |
| Jul 2, 2025 | 3.10 | 3.37 | 3.05 | 3.36 | 3.36 | 11.63% | 400,433 |
| Jul 1, 2025 | 3.25 | 3.29 | 2.89 | 3.01 | 3.01 | -9.06% | 502,736 |
| Jun 30, 2025 | 3.41 | 3.47 | 3.24 | 3.31 | 3.31 | - | 230,285 |
| Jun 27, 2025 | 3.77 | 3.77 | 3.21 | 3.31 | 3.31 | -12.20% | 503,937 |
| Jun 26, 2025 | 3.70 | 3.95 | 3.50 | 3.77 | 3.77 | 4.14% | 595,291 |
| Jun 25, 2025 | 3.57 | 3.80 | 3.46 | 3.62 | 3.62 | 2.55% | 462,388 |
| Jun 24, 2025 | 3.40 | 3.60 | 3.28 | 3.53 | 3.53 | 2.62% | 308,582 |
| Jun 23, 2025 | 3.68 | 3.75 | 3.27 | 3.44 | 3.44 | -5.75% | 513,100 |
| Jun 20, 2025 | 3.52 | 3.78 | 3.43 | 3.65 | 3.65 | 10.61% | 690,533 |
| Jun 18, 2025 | 3.30 | 3.43 | 3.05 | 3.30 | 3.30 | 2.80% | 581,533 |
| Jun 17, 2025 | 3.55 | 3.55 | 3.20 | 3.21 | 3.21 | -9.07% | 712,790 |
| Jun 16, 2025 | 3.78 | 3.80 | 3.45 | 3.53 | 3.53 | -3.81% | 606,179 |
| Jun 13, 2025 | 3.70 | 3.85 | 3.40 | 3.67 | 3.67 | -3.67% | 517,784 |
| Jun 12, 2025 | 3.67 | 3.86 | 3.54 | 3.81 | 3.81 | 5.25% | 593,603 |
| Jun 11, 2025 | 3.65 | 3.94 | 3.50 | 3.62 | 3.62 | 8.38% | 989,663 |
| Jun 10, 2025 | 4.10 | 4.14 | 3.30 | 3.34 | 3.34 | -19.52% | 2,067,639 |
| Jun 9, 2025 | 4.95 | 4.98 | 4.01 | 4.15 | 4.15 | -15.31% | 1,777,821 |
| Jun 6, 2025 | 5.61 | 5.65 | 4.25 | 4.90 | 4.90 | -9.59% | 2,614,805 |
| Jun 5, 2025 | 5.05 | 5.74 | 5.01 | 5.42 | 5.42 | 12.92% | 3,390,196 |
| Jun 4, 2025 | 4.58 | 5.00 | 4.39 | 4.80 | 4.80 | 9.34% | 2,143,821 |
| Jun 3, 2025 | 4.44 | 4.79 | 4.26 | 4.39 | 4.39 | 5.02% | 1,716,251 |
| Jun 2, 2025 | 3.74 | 4.24 | 3.32 | 4.18 | 4.18 | 14.21% | 1,363,111 |
| May 30, 2025 | 3.41 | 3.69 | 2.79 | 3.66 | 3.66 | 10.91% | 1,381,474 |
| May 29, 2025 | 4.06 | 4.59 | 3.06 | 3.30 | 3.30 | -12.47% | 2,990,236 |
| May 28, 2025 | 3.54 | 4.34 | 3.25 | 3.77 | 3.77 | 16.36% | 3,147,277 |
| May 27, 2025 | 2.75 | 3.50 | 2.68 | 3.24 | 3.24 | 23.66% | 1,907,764 |
| May 23, 2025 | 2.57 | 2.84 | 2.43 | 2.62 | 2.62 | 0.77% | 737,997 |
| 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 |