Foremost Clean Energy Ltd. (FMST)
NASDAQ: FMST · Real-Time Price · USD
0.8499
-0.0001 (-0.01%)
At close: Mar 28, 2025, 4:00 PM
0.8062
-0.0437 (-5.14%)
After-hours: Mar 28, 2025, 6:02 PM EDT
Foremost Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 1.05 | 1.14 | 0.96 | 1.06 | 1.06 | 1.92% | 37,733 |
| Feb 18, 2025 | 1.01 | 1.04 | 0.94 | 1.04 | 1.04 | 4.00% | 41,452 |
| Feb 14, 2025 | 0.95 | 1.00 | 0.89 | 1.00 | 1.00 | 5.54% | 36,794 |
| Feb 13, 2025 | 0.98 | 0.99 | 0.91 | 0.95 | 0.95 | -4.28% | 36,289 |
| Feb 12, 2025 | 1.00 | 1.00 | 0.94 | 0.99 | 0.99 | -0.02% | 67,186 |
| Feb 11, 2025 | 1.06 | 1.08 | 0.98 | 0.99 | 0.99 | -10.40% | 33,796 |
| Feb 10, 2025 | 1.04 | 1.15 | 1.03 | 1.11 | 1.11 | -1.34% | 29,475 |
| Feb 7, 2025 | 1.19 | 1.25 | 1.10 | 1.12 | 1.12 | -6.67% | 44,954 |
| Feb 6, 2025 | 1.02 | 1.26 | 0.99 | 1.20 | 1.20 | 18.69% | 94,302 |
| Feb 5, 2025 | 0.96 | 1.09 | 0.95 | 1.01 | 1.01 | 2.12% | 63,005 |
| Feb 4, 2025 | 1.08 | 1.15 | 0.94 | 0.99 | 0.99 | -12.78% | 131,782 |
| Feb 3, 2025 | 1.23 | 1.28 | 0.90 | 1.14 | 1.14 | -14.02% | 327,214 |