Foremost Clean Energy Ltd. (FMST)
NASDAQ: FMST · Real-Time Price · USD
1.780
+0.110 (6.59%)
At close: Jul 10, 2026, 4:00 PM EDT
1.750
-0.030 (-1.69%)
After-hours: Jul 10, 2026, 7:15 PM EDT
Foremost Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.69 | 1.79 | 1.65 | 1.78 | 1.78 | 6.59% | 145,904 |
| Jul 9, 2026 | 1.75 | 1.94 | 1.65 | 1.67 | 1.67 | -6.18% | 573,784 |
| Jul 8, 2026 | 1.74 | 1.80 | 1.67 | 1.78 | 1.78 | 1.14% | 101,106 |
| Jul 7, 2026 | 1.56 | 1.76 | 1.56 | 1.76 | 1.76 | 9.32% | 221,573 |
| Jul 6, 2026 | 1.53 | 1.69 | 1.53 | 1.61 | 1.61 | 6.62% | 274,972 |
| Jul 2, 2026 | 1.38 | 1.53 | 1.38 | 1.51 | 1.51 | 9.42% | 101,029 |
| Jul 1, 2026 | 1.45 | 1.50 | 1.33 | 1.38 | 1.38 | -5.48% | 111,276 |
| Jun 30, 2026 | 1.50 | 1.55 | 1.46 | 1.46 | 1.46 | -3.31% | 55,869 |
| Jun 29, 2026 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | -1.95% | 42,207 |
| Jun 26, 2026 | 1.52 | 1.57 | 1.50 | 1.54 | 1.54 | 0.65% | 41,330 |
| Jun 25, 2026 | 1.61 | 1.62 | 1.51 | 1.53 | 1.53 | -1.92% | 49,085 |
| Jun 24, 2026 | 1.53 | 1.61 | 1.52 | 1.56 | 1.56 | 1.30% | 90,027 |
| Jun 23, 2026 | 1.52 | 1.62 | 1.49 | 1.54 | 1.54 | -0.65% | 53,166 |
| Jun 22, 2026 | 1.53 | 1.61 | 1.53 | 1.55 | 1.55 | 0.65% | 61,489 |
| Jun 18, 2026 | 1.58 | 1.58 | 1.49 | 1.54 | 1.54 | 0.65% | 46,352 |
| Jun 17, 2026 | 1.50 | 1.59 | 1.49 | 1.53 | 1.53 | 0.66% | 75,406 |
| Jun 16, 2026 | 1.60 | 1.62 | 1.48 | 1.52 | 1.52 | -5.59% | 109,860 |
| Jun 15, 2026 | 1.59 | 1.65 | 1.56 | 1.61 | 1.61 | 3.21% | 48,890 |
| Jun 12, 2026 | 1.53 | 1.63 | 1.53 | 1.56 | 1.56 | -0.64% | 47,442 |
| Jun 11, 2026 | 1.43 | 1.60 | 1.43 | 1.57 | 1.57 | 9.03% | 77,859 |
| Jun 10, 2026 | 1.46 | 1.51 | 1.43 | 1.44 | 1.44 | -3.36% | 43,053 |
| Jun 9, 2026 | 1.55 | 1.60 | 1.42 | 1.49 | 1.49 | -3.87% | 118,417 |
| Jun 8, 2026 | 1.57 | 1.63 | 1.53 | 1.55 | 1.55 | 3.33% | 54,568 |
| Jun 5, 2026 | 1.61 | 1.70 | 1.48 | 1.50 | 1.50 | -11.24% | 152,919 |
| Jun 4, 2026 | 1.67 | 1.72 | 1.66 | 1.69 | 1.69 | - | 58,732 |
| Jun 3, 2026 | 1.82 | 1.84 | 1.63 | 1.69 | 1.69 | -8.15% | 132,517 |
| Jun 2, 2026 | 1.75 | 1.89 | 1.74 | 1.84 | 1.84 | 4.55% | 137,812 |
| Jun 1, 2026 | 1.75 | 1.81 | 1.71 | 1.76 | 1.76 | 1.73% | 74,454 |
| May 29, 2026 | 1.67 | 1.79 | 1.67 | 1.73 | 1.73 | 1.17% | 92,889 |
| May 28, 2026 | 1.66 | 1.74 | 1.62 | 1.71 | 1.71 | 2.40% | 66,083 |
| May 27, 2026 | 1.62 | 1.67 | 1.60 | 1.67 | 1.67 | 2.45% | 41,452 |
| May 26, 2026 | 1.70 | 1.75 | 1.62 | 1.63 | 1.63 | 0.62% | 127,538 |
| May 22, 2026 | 1.57 | 1.63 | 1.57 | 1.62 | 1.62 | 3.85% | 64,120 |
| May 21, 2026 | 1.50 | 1.61 | 1.50 | 1.56 | 1.56 | 0.65% | 79,611 |
| May 20, 2026 | 1.52 | 1.61 | 1.48 | 1.55 | 1.55 | 1.64% | 73,964 |
| May 19, 2026 | 1.55 | 1.66 | 1.50 | 1.53 | 1.53 | -2.87% | 99,903 |
| May 18, 2026 | 1.75 | 1.75 | 1.50 | 1.57 | 1.57 | -10.80% | 156,160 |
| May 15, 2026 | 1.75 | 1.82 | 1.67 | 1.76 | 1.76 | -2.22% | 54,978 |
| May 14, 2026 | 1.78 | 1.93 | 1.66 | 1.80 | 1.80 | 1.69% | 236,286 |
| May 13, 2026 | 1.68 | 1.82 | 1.66 | 1.77 | 1.77 | 7.27% | 243,153 |
| May 12, 2026 | 1.70 | 1.70 | 1.59 | 1.65 | 1.65 | -3.51% | 72,470 |
| May 11, 2026 | 1.68 | 1.75 | 1.66 | 1.71 | 1.71 | 1.79% | 138,768 |
| May 8, 2026 | 1.66 | 1.72 | 1.64 | 1.68 | 1.68 | 3.70% | 232,959 |
| May 7, 2026 | 1.72 | 1.75 | 1.60 | 1.62 | 1.62 | -4.71% | 65,495 |
| May 6, 2026 | 1.70 | 1.74 | 1.65 | 1.70 | 1.70 | - | 105,474 |
| May 5, 2026 | 1.55 | 1.73 | 1.51 | 1.70 | 1.70 | 9.68% | 123,731 |
| May 4, 2026 | 1.60 | 1.63 | 1.54 | 1.55 | 1.55 | -4.91% | 125,654 |
| May 1, 2026 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | -1.21% | 58,644 |
| Apr 30, 2026 | 1.64 | 1.65 | 1.56 | 1.65 | 1.65 | 3.77% | 120,323 |
| Apr 29, 2026 | 1.70 | 1.84 | 1.58 | 1.59 | 1.59 | -8.09% | 297,173 |