Foremost Clean Energy Ltd. (FMST)
NASDAQ: FMST · Real-Time Price · USD
1.380
-0.060 (-4.17%)
At close: Jul 31, 2026, 4:00 PM EDT
1.460
+0.080 (5.80%)
After-hours: Jul 31, 2026, 7:40 PM EDT
Foremost Clean Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | -4.17% | 91,140 |
| Jul 30, 2026 | 1.41 | 1.45 | 1.38 | 1.44 | 1.44 | 4.73% | 54,875 |
| Jul 29, 2026 | 1.46 | 1.46 | 1.35 | 1.38 | 1.38 | -4.51% | 72,825 |
| Jul 28, 2026 | 1.50 | 1.54 | 1.42 | 1.44 | 1.44 | -5.26% | 182,018 |
| Jul 27, 2026 | 1.64 | 1.65 | 1.47 | 1.52 | 1.52 | -7.88% | 180,624 |
| Jul 24, 2026 | 1.72 | 1.77 | 1.63 | 1.65 | 1.65 | -1.20% | 137,491 |
| Jul 23, 2026 | 1.73 | 1.92 | 1.66 | 1.67 | 1.67 | -2.34% | 104,664 |
| Jul 22, 2026 | 1.92 | 1.96 | 1.65 | 1.71 | 1.71 | -14.07% | 269,377 |
| Jul 21, 2026 | 1.85 | 2.03 | 1.85 | 1.99 | 1.99 | 6.99% | 277,141 |
| Jul 20, 2026 | 1.93 | 1.95 | 1.76 | 1.86 | 1.86 | -3.63% | 172,829 |
| Jul 17, 2026 | 1.60 | 1.98 | 1.57 | 1.93 | 1.93 | 19.88% | 508,963 |
| Jul 16, 2026 | 1.61 | 1.68 | 1.56 | 1.61 | 1.61 | -1.23% | 104,447 |
| Jul 15, 2026 | 1.68 | 1.80 | 1.55 | 1.63 | 1.63 | -5.23% | 256,119 |
| Jul 14, 2026 | 1.80 | 1.80 | 1.67 | 1.72 | 1.72 | -3.37% | 83,580 |
| Jul 13, 2026 | 1.81 | 1.90 | 1.71 | 1.78 | 1.78 | - | 139,226 |
| 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 |