Foremost Clean Energy Ltd. (FMST)
NASDAQ: FMST · Real-Time Price · USD
3.260
-0.100 (-2.98%)
At close: Jul 3, 2025, 1:00 PM
3.350
+0.090 (2.75%)
After-hours: Jul 3, 2025, 4:59 PM EDT
Foremost Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 3.37 | 3.38 | 3.22 | 3.26 | 3.26 | -2.98% | 174,348 |
| 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 |
| 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 |