Skip to main content
Foremost Clean Energy Ltd. (FMST)
NASDAQ: FMST · Real-Time Price · USD
1.525
-0.135 (-8.13%)
Dec 19, 2024, 4:00 PM EST - Market closed

Foremost Clean Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20241.661.671.491.531.53-9.23%22,035
Dec 18, 20241.671.771.451.681.6812.83%126,375
Dec 17, 20241.491.671.431.491.49-2.68%12,998
Dec 16, 20241.751.751.451.531.53-50,359
Dec 13, 20241.491.551.461.531.531.66%2,924
Dec 12, 20241.421.511.411.511.514.51%15,669
Dec 11, 20241.411.491.331.441.44-24,141
Dec 10, 20241.491.541.401.441.44-3.03%12,768
Dec 9, 20241.501.691.371.491.492.41%25,834
Dec 6, 20241.381.591.321.451.45-66,369
Dec 5, 20241.471.491.321.451.45-2.03%38,123
Dec 4, 20241.441.521.361.481.48-2.57%8,377
Dec 3, 20241.401.521.401.521.5210.88%5,226
Dec 2, 20241.601.601.371.371.37-11.61%44,317
Nov 29, 20241.571.601.501.551.55-3.13%17,493
Nov 27, 20241.511.691.471.601.603.90%46,392
Nov 26, 20241.471.681.331.541.545.48%78,752
Nov 25, 20241.541.551.401.461.46-1.35%13,088
Nov 22, 20241.631.791.351.481.48-11.38%71,495
Nov 21, 20241.801.871.651.671.67-7.22%12,380
Nov 20, 20241.831.931.751.801.80-6.69%15,777
Nov 19, 20241.871.991.811.931.939.17%7,900
Nov 18, 20241.841.951.761.771.77-9.38%14,448
Nov 15, 20242.002.101.901.951.95-1.52%10,215
Nov 14, 20241.962.191.951.981.98-1.98%24,009
Nov 13, 20242.002.101.942.022.02-1.51%10,251
Nov 12, 20242.162.252.032.052.05-5.27%8,871
Nov 11, 20242.082.182.082.172.174.09%2,054
Nov 8, 20242.112.172.042.082.08-1.89%12,361
Nov 7, 20242.162.192.122.122.12-4.33%6,317
Nov 6, 20242.132.312.132.222.223.70%5,729
Nov 5, 20242.262.262.052.142.140.38%11,525
Nov 4, 20242.352.352.132.132.130.42%5,515
Nov 1, 20242.222.402.112.122.12-8.62%22,544
Oct 31, 20242.322.362.142.322.320.87%14,826
Oct 30, 20242.572.572.302.302.30-6.88%24,257
Oct 29, 20242.462.652.352.472.473.35%9,144
Oct 28, 20242.312.402.312.392.393.91%2,429
Oct 25, 20242.272.582.102.302.30-4.17%76,649
Oct 24, 20242.412.532.372.402.40-1.64%8,376
Oct 23, 20242.502.642.442.442.44-5.06%17,626
Oct 22, 20242.752.802.572.572.57-5.51%8,831
Oct 21, 20242.662.852.662.722.722.26%6,754
Oct 18, 20242.712.722.592.662.66-1.85%8,735
Oct 17, 20242.792.802.602.712.71-0.37%7,740
Oct 16, 20242.422.852.422.722.7214.77%28,638
Oct 15, 20242.452.452.372.372.37-3.27%7,623
Oct 14, 20242.452.502.402.452.45-1.61%3,438
Oct 11, 20242.382.492.382.492.49-6,597
Oct 10, 20242.552.652.412.492.49-3.11%14,539
Oct 9, 20242.592.722.502.572.57-1.53%9,764
Oct 8, 20242.612.792.472.612.61-6.32%16,896
Oct 7, 20242.762.872.652.792.79-1.55%9,921
Oct 4, 20242.672.872.652.832.832.06%4,974
Oct 3, 20242.742.952.652.772.771.95%12,695
Oct 2, 20242.842.842.702.722.72-3.20%3,995
Oct 1, 20243.043.042.772.812.81-1.40%2,703
Sep 30, 20242.892.942.752.852.850.35%11,059
Sep 27, 20243.003.002.712.842.84-2.74%10,121
Sep 26, 20242.993.022.822.922.92-3.85%2,548
Sep 25, 20243.023.112.903.043.04-1.72%7,021
Sep 24, 20243.193.292.963.093.09-1.59%20,138
Sep 23, 20243.093.192.983.143.141.55%7,991
Sep 20, 20243.183.182.933.093.09-0.58%1,334
Sep 19, 20242.913.122.913.113.111.30%3,834
Sep 18, 20243.083.082.953.073.07-0.32%4,238
Sep 17, 20243.093.093.023.083.082.67%1,872
Sep 16, 20243.023.102.983.003.00-0.66%1,887
Sep 13, 20242.933.022.883.023.021.68%3,315
Sep 12, 20243.013.092.822.972.97-1.98%2,387
Sep 11, 20243.163.182.993.033.03-1.94%19,786
Sep 10, 20243.053.103.043.093.09-1.59%2,495
Sep 9, 20243.213.233.033.143.14-2.79%3,021
Sep 6, 20243.123.253.113.233.23-1.31%5,413
Sep 5, 20243.253.303.203.273.27-0.21%8,327
Sep 4, 20243.183.303.033.283.283.47%3,034
Sep 3, 20242.983.242.783.173.177.46%21,049
Aug 30, 20242.922.952.892.952.952.43%3,241
Aug 29, 20242.832.902.822.882.88-1.54%1,374
Aug 28, 20242.772.932.772.932.93-0.31%3,606
Aug 27, 20242.802.992.752.932.930.82%13,908
Aug 26, 20242.952.952.842.912.91-1.36%5,265
Aug 23, 20242.942.952.932.952.952.08%5,513
Aug 22, 20242.902.902.832.892.89-0.34%2,591
Aug 21, 20242.802.902.802.902.90-0.75%2,018
Aug 20, 20242.812.932.752.922.92-0.95%7,618
Aug 19, 20242.842.952.802.952.950.17%5,788
Aug 16, 20242.612.952.552.952.958.27%9,376
Aug 15, 20242.682.722.522.722.72-1,446
Aug 14, 20242.812.822.562.722.721.49%6,325
Aug 13, 20242.632.722.572.682.68-1.83%3,982
Aug 12, 20242.542.732.522.732.733.41%1,653
Aug 9, 20242.522.702.512.642.64-0.75%6,112
Aug 8, 20242.692.692.532.662.66-2.74%3,886
Aug 7, 20242.752.792.602.742.741.30%6,666
Aug 6, 20242.352.902.352.702.7018.94%12,844
Aug 5, 20242.532.742.272.272.27-19.39%27,662
Aug 2, 20242.772.892.772.822.82-1.19%6,043
Aug 1, 20242.902.902.782.852.85-1.38%2,454
Jul 31, 20242.952.952.732.892.892.85%6,048