Foremost Clean Energy Ltd. (FMST)
NASDAQ: FMST · Real-Time Price · USD
3.570
-0.340 (-8.70%)
Oct 21, 2025, 2:51 PM EDT - Market open
Foremost Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 3.95 | 3.95 | 3.45 | 3.50 | - | -10.49% | 198,642 |
| Oct 20, 2025 | 3.68 | 4.07 | 3.62 | 3.91 | 3.91 | 9.22% | 486,117 |
| Oct 17, 2025 | 3.72 | 3.78 | 3.43 | 3.58 | 3.58 | -5.79% | 472,391 |
| Oct 16, 2025 | 4.38 | 4.38 | 3.79 | 3.80 | 3.80 | -11.63% | 1,055,471 |
| Oct 15, 2025 | 4.08 | 4.57 | 4.03 | 4.30 | 4.30 | 10.82% | 2,042,884 |
| Oct 14, 2025 | 3.75 | 4.13 | 3.58 | 3.88 | 3.88 | 2.92% | 1,490,454 |
| Oct 13, 2025 | 3.18 | 3.78 | 3.18 | 3.77 | 3.77 | 20.06% | 1,154,210 |
| Oct 10, 2025 | 3.40 | 3.50 | 3.09 | 3.14 | 3.14 | -7.65% | 500,486 |
| Oct 9, 2025 | 3.57 | 3.57 | 3.25 | 3.40 | 3.40 | -4.76% | 376,205 |
| Oct 8, 2025 | 3.61 | 3.79 | 3.45 | 3.57 | 3.57 | - | 652,333 |
| Oct 7, 2025 | 3.51 | 3.59 | 3.20 | 3.57 | 3.57 | 2.00% | 804,293 |
| Oct 6, 2025 | 2.97 | 3.52 | 2.94 | 3.50 | 3.50 | 17.45% | 1,444,995 |
| Oct 3, 2025 | 3.08 | 3.08 | 2.95 | 2.98 | 2.98 | -3.25% | 380,125 |
| Oct 2, 2025 | 3.08 | 3.17 | 2.93 | 3.08 | 3.08 | 1.65% | 650,372 |
| Oct 1, 2025 | 2.95 | 3.03 | 2.93 | 3.03 | 3.03 | 3.77% | 257,317 |
| Sep 30, 2025 | 3.03 | 3.06 | 2.86 | 2.92 | 2.92 | -4.58% | 302,597 |
| Sep 29, 2025 | 3.08 | 3.10 | 2.95 | 3.06 | 3.06 | -0.65% | 404,323 |
| Sep 26, 2025 | 3.25 | 3.25 | 2.97 | 3.08 | 3.08 | -4.94% | 489,715 |
| Sep 25, 2025 | 3.19 | 3.28 | 3.10 | 3.24 | 3.24 | 3.18% | 514,296 |
| Sep 24, 2025 | 3.06 | 3.15 | 2.95 | 3.14 | 3.14 | 2.61% | 327,581 |
| Sep 23, 2025 | 3.25 | 3.30 | 3.01 | 3.06 | 3.06 | -3.47% | 650,296 |
| Sep 22, 2025 | 2.95 | 3.31 | 2.90 | 3.17 | 3.17 | 7.46% | 991,263 |
| Sep 19, 2025 | 2.93 | 3.07 | 2.92 | 2.95 | 2.95 | 0.68% | 382,766 |
| Sep 18, 2025 | 2.90 | 2.99 | 2.85 | 2.93 | 2.93 | 2.45% | 377,449 |
| Sep 17, 2025 | 2.94 | 3.06 | 2.82 | 2.86 | 2.86 | -4.35% | 707,775 |
| Sep 16, 2025 | 3.00 | 3.04 | 2.92 | 2.99 | 2.99 | -0.33% | 267,332 |
| Sep 15, 2025 | 3.05 | 3.06 | 2.92 | 3.00 | 3.00 | 2.74% | 300,293 |
| Sep 12, 2025 | 2.98 | 3.00 | 2.80 | 2.92 | 2.92 | -2.67% | 282,483 |
| Sep 11, 2025 | 3.06 | 3.09 | 2.93 | 3.00 | 3.00 | -2.91% | 398,946 |
| Sep 10, 2025 | 3.10 | 3.24 | 3.03 | 3.09 | 3.09 | 3.34% | 517,027 |
| Sep 9, 2025 | 3.15 | 3.19 | 2.96 | 2.99 | 2.99 | -6.56% | 391,654 |
| Sep 8, 2025 | 3.30 | 3.35 | 3.10 | 3.20 | 3.20 | -1.23% | 310,033 |
| Sep 5, 2025 | 3.38 | 3.65 | 3.15 | 3.24 | 3.24 | -3.28% | 798,269 |
| Sep 4, 2025 | 3.12 | 3.35 | 3.05 | 3.35 | 3.35 | 10.20% | 418,576 |
| Sep 3, 2025 | 3.04 | 3.14 | 2.96 | 3.04 | 3.04 | -0.33% | 282,253 |
| Sep 2, 2025 | 3.17 | 3.35 | 2.96 | 3.05 | 3.05 | -2.87% | 409,786 |
| Aug 29, 2025 | 3.27 | 3.29 | 3.01 | 3.14 | 3.14 | -2.48% | 205,985 |
| Aug 28, 2025 | 3.18 | 3.33 | 3.15 | 3.22 | 3.22 | 3.21% | 394,734 |
| Aug 27, 2025 | 3.21 | 3.23 | 3.08 | 3.12 | 3.12 | -2.19% | 278,306 |
| Aug 26, 2025 | 3.15 | 3.20 | 2.91 | 3.19 | 3.19 | 2.24% | 253,684 |
| Aug 25, 2025 | 3.02 | 3.12 | 2.97 | 3.12 | 3.12 | 5.41% | 415,439 |
| Aug 22, 2025 | 3.02 | 3.05 | 2.86 | 2.96 | 2.96 | -1.99% | 306,380 |
| Aug 21, 2025 | 3.08 | 3.11 | 2.90 | 3.02 | 3.02 | -1.31% | 209,178 |
| Aug 20, 2025 | 3.00 | 3.09 | 2.85 | 3.06 | 3.06 | 0.33% | 308,990 |
| Aug 19, 2025 | 3.26 | 3.33 | 2.96 | 3.05 | 3.05 | -1.29% | 678,572 |
| Aug 18, 2025 | 2.83 | 3.22 | 2.80 | 3.09 | 3.09 | 24.60% | 1,698,848 |
| Aug 15, 2025 | 2.59 | 2.65 | 2.44 | 2.48 | 2.48 | -4.25% | 260,744 |
| Aug 14, 2025 | 2.60 | 2.65 | 2.54 | 2.59 | 2.59 | -0.38% | 148,658 |
| Aug 13, 2025 | 2.77 | 2.82 | 2.58 | 2.60 | 2.60 | -6.14% | 265,961 |
| Aug 12, 2025 | 2.77 | 2.82 | 2.55 | 2.77 | 2.77 | 1.47% | 365,222 |