Foremost Clean Energy Ltd. (FMST)
NASDAQ: FMST · Real-Time Price · USD
3.100
+0.050 (1.64%)
Sep 3, 2025, 11:26 AM - Market open
Foremost Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.04 | 3.14 | 2.96 | 3.10 | - | 1.64% | 160,755 |
| Sep 2, 2025 | 3.17 | 3.35 | 2.96 | 3.05 | 3.05 | -2.87% | 409,786 |
| Aug 29, 2025 | 3.27 | 3.29 | 3.01 | 3.14 | 3.14 | -2.48% | 205,985 |
| Aug 28, 2025 | 3.18 | 3.33 | 3.15 | 3.22 | 3.22 | 3.21% | 394,734 |
| Aug 27, 2025 | 3.21 | 3.23 | 3.08 | 3.12 | 3.12 | -2.19% | 278,306 |
| Aug 26, 2025 | 3.15 | 3.20 | 2.91 | 3.19 | 3.19 | 2.24% | 253,684 |
| Aug 25, 2025 | 3.02 | 3.12 | 2.97 | 3.12 | 3.12 | 5.41% | 415,439 |
| Aug 22, 2025 | 3.02 | 3.05 | 2.86 | 2.96 | 2.96 | -1.99% | 306,380 |
| Aug 21, 2025 | 3.08 | 3.11 | 2.90 | 3.02 | 3.02 | -1.31% | 209,178 |
| Aug 20, 2025 | 3.00 | 3.09 | 2.85 | 3.06 | 3.06 | 0.33% | 308,990 |
| Aug 19, 2025 | 3.26 | 3.33 | 2.96 | 3.05 | 3.05 | -1.29% | 678,572 |
| Aug 18, 2025 | 2.83 | 3.22 | 2.80 | 3.09 | 3.09 | 24.60% | 1,698,848 |
| Aug 15, 2025 | 2.59 | 2.65 | 2.44 | 2.48 | 2.48 | -4.25% | 260,744 |
| Aug 14, 2025 | 2.60 | 2.65 | 2.54 | 2.59 | 2.59 | -0.38% | 148,658 |
| Aug 13, 2025 | 2.77 | 2.82 | 2.58 | 2.60 | 2.60 | -6.14% | 265,961 |
| Aug 12, 2025 | 2.77 | 2.82 | 2.55 | 2.77 | 2.77 | 1.47% | 365,222 |
| Aug 11, 2025 | 2.90 | 3.20 | 2.70 | 2.73 | 2.73 | -2.50% | 498,726 |
| Aug 8, 2025 | 3.10 | 3.14 | 2.79 | 2.80 | 2.80 | -9.68% | 301,704 |
| Aug 7, 2025 | 3.10 | 3.29 | 3.00 | 3.10 | 3.10 | 0.65% | 382,332 |
| Aug 6, 2025 | 3.13 | 3.24 | 2.90 | 3.08 | 3.08 | -7.23% | 478,156 |
| Aug 5, 2025 | 2.93 | 3.36 | 2.80 | 3.32 | 3.32 | 15.68% | 1,033,762 |
| Aug 4, 2025 | 2.61 | 2.95 | 2.60 | 2.87 | 2.87 | 17.62% | 642,708 |
| Aug 1, 2025 | 2.47 | 2.54 | 2.31 | 2.44 | 2.44 | -5.79% | 155,422 |
| Jul 31, 2025 | 2.30 | 2.63 | 2.30 | 2.59 | 2.59 | 14.10% | 442,399 |
| Jul 30, 2025 | 2.56 | 2.60 | 2.27 | 2.27 | 2.27 | -9.56% | 348,290 |
| Jul 29, 2025 | 2.45 | 2.97 | 2.34 | 2.51 | 2.51 | 10.57% | 2,252,587 |
| Jul 28, 2025 | 2.22 | 2.33 | 2.18 | 2.27 | 2.27 | 1.34% | 229,747 |
| Jul 25, 2025 | 2.34 | 2.35 | 2.22 | 2.24 | 2.24 | -4.68% | 274,813 |
| Jul 24, 2025 | 2.45 | 2.46 | 2.32 | 2.35 | 2.35 | -5.24% | 208,518 |
| Jul 23, 2025 | 2.40 | 2.52 | 2.40 | 2.48 | 2.48 | 5.08% | 220,349 |
| Jul 22, 2025 | 2.34 | 2.40 | 2.17 | 2.36 | 2.36 | 2.61% | 288,696 |
| Jul 21, 2025 | 2.42 | 2.64 | 2.28 | 2.30 | 2.30 | -4.96% | 361,030 |
| Jul 18, 2025 | 2.47 | 2.47 | 2.33 | 2.42 | 2.42 | -1.22% | 320,058 |
| Jul 17, 2025 | 2.53 | 2.57 | 2.32 | 2.45 | 2.45 | -5.04% | 438,003 |
| Jul 16, 2025 | 2.45 | 2.65 | 2.35 | 2.58 | 2.58 | 4.03% | 440,843 |
| Jul 15, 2025 | 2.75 | 2.79 | 2.45 | 2.48 | 2.48 | -9.16% | 436,763 |
| Jul 14, 2025 | 2.63 | 2.89 | 2.62 | 2.73 | 2.73 | 5.81% | 319,806 |
| Jul 11, 2025 | 2.77 | 2.83 | 2.55 | 2.58 | 2.58 | -9.47% | 418,373 |
| Jul 10, 2025 | 2.98 | 3.02 | 2.77 | 2.85 | 2.85 | -5.63% | 381,990 |
| Jul 9, 2025 | 3.23 | 3.25 | 2.92 | 3.02 | 3.02 | -5.33% | 231,737 |
| Jul 8, 2025 | 3.15 | 3.25 | 3.07 | 3.19 | 3.19 | 2.24% | 173,989 |
| Jul 7, 2025 | 3.26 | 3.33 | 3.02 | 3.12 | 3.12 | -4.29% | 285,313 |
| Jul 3, 2025 | 3.37 | 3.38 | 3.22 | 3.26 | 3.26 | -2.98% | 181,554 |
| 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 |