Foremost Clean Energy Ltd. (FMST)
NASDAQ: FMST · Real-Time Price · USD
0.9514
+0.0818 (9.41%)
May 1, 2025, 4:00 PM EDT - Market closed
Foremost Clean Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 1, 2025 | 0.96 | 1.10 | 0.91 | 1.02 | 1.02 | 17.30% | 608,683 |
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 |
Mar 12, 2025 | 0.69 | 0.84 | 0.67 | 0.77 | 0.77 | 15.47% | 359,357 |
Mar 11, 2025 | 0.68 | 0.69 | 0.55 | 0.67 | 0.67 | -3.06% | 100,814 |
Mar 10, 2025 | 0.74 | 0.77 | 0.64 | 0.69 | 0.69 | -12.10% | 48,026 |
Mar 7, 2025 | 0.76 | 0.84 | 0.72 | 0.79 | 0.79 | 3.59% | 35,454 |
Mar 6, 2025 | 0.77 | 0.79 | 0.69 | 0.76 | 0.76 | -4.08% | 47,529 |
Mar 5, 2025 | 0.84 | 0.85 | 0.77 | 0.79 | 0.79 | -0.21% | 42,960 |
Mar 4, 2025 | 1.01 | 1.03 | 0.77 | 0.79 | 0.79 | -10.54% | 358,363 |
Mar 3, 2025 | 0.82 | 0.90 | 0.82 | 0.89 | 0.89 | 4.98% | 46,084 |
Feb 28, 2025 | 0.84 | 0.85 | 0.80 | 0.84 | 0.84 | -2.76% | 7,690 |
Feb 27, 2025 | 0.86 | 0.90 | 0.80 | 0.87 | 0.87 | 3.44% | 13,684 |
Feb 26, 2025 | 1.00 | 1.00 | 0.80 | 0.84 | 0.84 | -2.55% | 48,388 |
Feb 25, 2025 | 0.92 | 0.95 | 0.75 | 0.86 | 0.86 | -9.34% | 53,564 |
Feb 24, 2025 | 1.00 | 1.00 | 0.88 | 0.95 | 0.95 | -3.70% | 59,654 |
Feb 21, 2025 | 1.08 | 1.10 | 0.98 | 0.99 | 0.99 | -8.80% | 102,912 |
Feb 20, 2025 | 1.11 | 1.14 | 1.02 | 1.08 | 1.08 | 1.89% | 52,806 |