Foremost Clean Energy Ltd. (FMST)
NASDAQ: FMST · Real-Time Price · USD
2.120
0.00 (0.00%)
At close: Dec 31, 2025, 4:00 PM EST
2.190
+0.070 (3.30%)
Pre-market: Jan 2, 2026, 8:03 AM EST
Foremost Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 2.18 | 2.25 | 2.12 | 2.12 | 2.12 | -3.64% | 235,371 |
| Dec 30, 2025 | 2.19 | 2.28 | 2.17 | 2.20 | 2.20 | 0.46% | 186,193 |
| Dec 29, 2025 | 2.32 | 2.35 | 2.16 | 2.19 | 2.19 | -8.37% | 238,009 |
| Dec 26, 2025 | 2.40 | 2.45 | 2.32 | 2.39 | 2.39 | 0.42% | 239,376 |
| Dec 24, 2025 | 2.41 | 2.46 | 2.36 | 2.38 | 2.38 | -2.06% | 68,855 |
| Dec 23, 2025 | 2.48 | 2.51 | 2.35 | 2.43 | 2.43 | -2.02% | 189,643 |
| Dec 22, 2025 | 2.51 | 2.56 | 2.46 | 2.48 | 2.48 | -1.20% | 257,038 |
| Dec 19, 2025 | 2.51 | 2.58 | 2.49 | 2.51 | 2.51 | -1.18% | 223,600 |
| Dec 18, 2025 | 2.54 | 2.63 | 2.48 | 2.54 | 2.54 | 0.79% | 185,077 |
| Dec 17, 2025 | 2.70 | 2.72 | 2.51 | 2.52 | 2.52 | -4.91% | 179,232 |
| Dec 16, 2025 | 2.80 | 2.83 | 2.61 | 2.65 | 2.65 | -1.85% | 182,153 |
| Dec 15, 2025 | 3.03 | 3.05 | 2.70 | 2.70 | 2.70 | -10.00% | 451,960 |
| Dec 12, 2025 | 3.26 | 3.29 | 2.98 | 3.00 | 3.00 | -7.98% | 376,154 |
| Dec 11, 2025 | 3.28 | 3.49 | 3.21 | 3.26 | 3.26 | 0.93% | 555,290 |
| Dec 10, 2025 | 3.26 | 3.27 | 3.03 | 3.23 | 3.23 | 2.54% | 317,927 |
| Dec 9, 2025 | 3.06 | 3.18 | 2.99 | 3.15 | 3.15 | 2.27% | 392,433 |
| Dec 8, 2025 | 3.37 | 3.47 | 2.99 | 3.08 | 3.08 | 5.12% | 1,133,456 |
| Dec 5, 2025 | 3.10 | 3.10 | 2.89 | 2.93 | 2.93 | -4.25% | 146,139 |
| Dec 4, 2025 | 2.82 | 3.09 | 2.76 | 3.06 | 3.06 | 6.99% | 238,773 |
| Dec 3, 2025 | 2.69 | 2.91 | 2.65 | 2.86 | 2.86 | 5.15% | 175,594 |
| Dec 2, 2025 | 2.81 | 2.95 | 2.64 | 2.72 | 2.72 | -1.09% | 240,388 |
| Dec 1, 2025 | 2.99 | 3.03 | 2.68 | 2.75 | 2.75 | -7.41% | 359,576 |
| Nov 28, 2025 | 2.92 | 3.02 | 2.90 | 2.97 | 2.97 | 4.95% | 200,235 |
| Nov 26, 2025 | 2.69 | 2.89 | 2.61 | 2.83 | 2.83 | 8.85% | 266,311 |
| Nov 25, 2025 | 2.35 | 2.67 | 2.33 | 2.60 | 2.60 | 13.04% | 301,593 |
| Nov 24, 2025 | 2.28 | 2.33 | 2.20 | 2.30 | 2.30 | 5.02% | 132,880 |
| Nov 21, 2025 | 2.13 | 2.26 | 2.04 | 2.19 | 2.19 | 2.82% | 145,731 |
| Nov 20, 2025 | 2.38 | 2.56 | 2.13 | 2.13 | 2.13 | -6.99% | 334,046 |
| Nov 19, 2025 | 2.40 | 2.63 | 2.27 | 2.29 | 2.29 | -3.78% | 227,845 |
| Nov 18, 2025 | 2.42 | 2.54 | 2.35 | 2.38 | 2.38 | -2.46% | 142,614 |
| Nov 17, 2025 | 2.27 | 2.53 | 2.21 | 2.44 | 2.44 | 8.20% | 285,356 |
| Nov 14, 2025 | 2.27 | 2.42 | 2.22 | 2.26 | 2.26 | -7.20% | 277,550 |
| Nov 13, 2025 | 2.68 | 2.76 | 2.38 | 2.43 | 2.43 | -6.54% | 229,019 |
| Nov 12, 2025 | 2.61 | 2.74 | 2.58 | 2.60 | 2.60 | 1.56% | 251,694 |
| Nov 11, 2025 | 2.80 | 2.85 | 2.54 | 2.56 | 2.56 | -5.54% | 247,206 |
| Nov 10, 2025 | 2.67 | 2.83 | 2.61 | 2.71 | 2.71 | 5.86% | 324,221 |
| Nov 7, 2025 | 2.59 | 2.62 | 2.31 | 2.56 | 2.56 | -3.76% | 344,877 |
| Nov 6, 2025 | 2.86 | 2.93 | 2.62 | 2.66 | 2.66 | -4.66% | 367,432 |
| Nov 5, 2025 | 2.85 | 2.89 | 2.76 | 2.79 | 2.79 | -1.76% | 176,269 |
| Nov 4, 2025 | 3.00 | 3.00 | 2.78 | 2.84 | 2.84 | -5.33% | 264,530 |
| Nov 3, 2025 | 3.38 | 3.42 | 2.98 | 3.00 | 3.00 | -9.64% | 378,481 |
| Oct 31, 2025 | 3.31 | 3.42 | 3.21 | 3.32 | 3.32 | 0.61% | 158,632 |
| Oct 30, 2025 | 3.60 | 3.62 | 3.15 | 3.30 | 3.30 | -9.59% | 339,565 |
| Oct 29, 2025 | 3.59 | 3.97 | 3.45 | 3.65 | 3.65 | 1.39% | 595,248 |
| Oct 28, 2025 | 3.85 | 3.90 | 3.58 | 3.60 | 3.60 | -6.25% | 308,403 |
| Oct 27, 2025 | 3.80 | 3.90 | 3.51 | 3.84 | 3.84 | 1.05% | 408,454 |
| Oct 24, 2025 | 3.62 | 3.85 | 3.58 | 3.80 | 3.80 | 8.26% | 338,015 |
| Oct 23, 2025 | 3.50 | 3.68 | 3.43 | 3.51 | 3.51 | 2.03% | 227,628 |
| Oct 22, 2025 | 3.51 | 3.51 | 3.20 | 3.44 | 3.44 | -0.58% | 577,150 |
| Oct 21, 2025 | 3.95 | 3.95 | 3.45 | 3.46 | 3.46 | -11.51% | 401,655 |