Foremost Clean Energy Ltd. (FMST)
NASDAQ: FMST · Real-Time Price · USD
1.900
+0.100 (5.56%)
Apr 22, 2026, 4:00 PM EDT - Market closed
Foremost Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.86 | 1.90 | 1.85 | 1.90 | - | 5.56% | 101,175 |
| Apr 21, 2026 | 1.89 | 1.90 | 1.78 | 1.80 | 1.80 | -4.76% | 93,641 |
| Apr 20, 2026 | 1.88 | 1.94 | 1.84 | 1.89 | 1.89 | -1.05% | 105,666 |
| Apr 17, 2026 | 1.88 | 2.00 | 1.86 | 1.91 | 1.91 | 3.24% | 132,720 |
| Apr 16, 2026 | 1.91 | 1.91 | 1.80 | 1.85 | 1.85 | - | 166,029 |
| Apr 15, 2026 | 1.93 | 1.94 | 1.76 | 1.85 | 1.85 | 3.93% | 346,636 |
| Apr 14, 2026 | 1.67 | 1.80 | 1.64 | 1.78 | 1.78 | 8.54% | 100,528 |
| Apr 13, 2026 | 1.64 | 1.69 | 1.60 | 1.64 | 1.64 | -1.80% | 126,044 |
| Apr 10, 2026 | 1.64 | 1.69 | 1.54 | 1.67 | 1.67 | 2.45% | 128,074 |
| Apr 9, 2026 | 1.63 | 1.70 | 1.60 | 1.63 | 1.63 | -1.21% | 78,645 |
| Apr 8, 2026 | 1.72 | 1.75 | 1.63 | 1.65 | 1.65 | 1.23% | 164,980 |
| Apr 7, 2026 | 1.84 | 1.84 | 1.61 | 1.63 | 1.63 | -5.23% | 289,546 |
| Apr 6, 2026 | 1.75 | 1.80 | 1.71 | 1.72 | 1.72 | -2.82% | 52,758 |
| Apr 2, 2026 | 1.71 | 1.79 | 1.69 | 1.77 | 1.77 | -0.56% | 61,097 |
| Apr 1, 2026 | 1.76 | 1.87 | 1.76 | 1.78 | 1.78 | 1.14% | 47,641 |
| Mar 31, 2026 | 1.61 | 1.80 | 1.61 | 1.76 | 1.76 | 6.02% | 104,579 |
| Mar 30, 2026 | 1.74 | 1.83 | 1.65 | 1.66 | 1.66 | -2.35% | 158,470 |
| Mar 27, 2026 | 1.63 | 1.74 | 1.63 | 1.70 | 1.70 | 1.19% | 115,827 |
| Mar 26, 2026 | 1.80 | 1.81 | 1.68 | 1.68 | 1.68 | -6.67% | 89,894 |
| Mar 25, 2026 | 1.84 | 1.99 | 1.80 | 1.80 | 1.80 | 4.05% | 237,940 |
| Mar 24, 2026 | 1.84 | 1.88 | 1.73 | 1.73 | 1.73 | -3.89% | 64,021 |
| Mar 23, 2026 | 1.78 | 1.89 | 1.73 | 1.80 | 1.80 | 3.45% | 158,134 |
| Mar 20, 2026 | 1.94 | 1.96 | 1.69 | 1.74 | 1.74 | -11.68% | 196,161 |
| Mar 19, 2026 | 1.95 | 2.07 | 1.94 | 1.97 | 1.97 | 0.51% | 135,310 |
| Mar 18, 2026 | 2.13 | 2.17 | 1.95 | 1.96 | 1.96 | -10.09% | 190,426 |
| Mar 17, 2026 | 2.16 | 2.30 | 2.11 | 2.18 | 2.18 | 0.93% | 100,248 |
| Mar 16, 2026 | 2.14 | 2.24 | 2.08 | 2.16 | 2.16 | 3.35% | 253,597 |
| Mar 13, 2026 | 2.14 | 2.20 | 2.07 | 2.09 | 2.09 | -5.00% | 194,768 |
| Mar 12, 2026 | 2.13 | 2.30 | 2.11 | 2.20 | 2.20 | 4.76% | 207,070 |
| Mar 11, 2026 | 2.15 | 2.20 | 2.09 | 2.10 | 2.10 | -3.23% | 110,979 |
| Mar 10, 2026 | 2.14 | 2.24 | 2.13 | 2.17 | 2.17 | 2.36% | 59,872 |
| Mar 9, 2026 | 2.00 | 2.15 | 1.92 | 2.12 | 2.12 | 3.92% | 122,168 |
| Mar 6, 2026 | 2.15 | 2.16 | 2.04 | 2.04 | 2.04 | -5.56% | 140,192 |
| Mar 5, 2026 | 2.26 | 2.29 | 2.15 | 2.16 | 2.16 | -6.09% | 127,107 |
| Mar 4, 2026 | 2.27 | 2.35 | 2.21 | 2.30 | 2.30 | 3.14% | 134,206 |
| Mar 3, 2026 | 2.30 | 2.35 | 2.10 | 2.23 | 2.23 | -3.88% | 124,431 |
| Mar 2, 2026 | 2.29 | 2.50 | 2.28 | 2.32 | 2.32 | 2.20% | 196,570 |
| Feb 27, 2026 | 2.30 | 2.34 | 2.23 | 2.27 | 2.27 | -2.58% | 119,387 |
| Feb 26, 2026 | 2.33 | 2.36 | 2.23 | 2.33 | 2.33 | 5.91% | 181,779 |
| Feb 25, 2026 | 2.18 | 2.31 | 2.17 | 2.20 | 2.20 | 1.85% | 95,420 |
| Feb 24, 2026 | 2.23 | 2.26 | 2.08 | 2.16 | 2.16 | -4.42% | 187,064 |
| Feb 23, 2026 | 2.33 | 2.40 | 2.25 | 2.26 | 2.26 | -1.31% | 202,096 |
| Feb 20, 2026 | 2.28 | 2.33 | 2.20 | 2.29 | 2.29 | -2.14% | 116,992 |
| Feb 19, 2026 | 2.30 | 2.34 | 2.21 | 2.34 | 2.34 | 1.74% | 87,654 |
| Feb 18, 2026 | 2.51 | 2.51 | 2.22 | 2.30 | 2.30 | -7.26% | 209,893 |
| Feb 17, 2026 | 2.43 | 2.57 | 2.32 | 2.48 | 2.48 | 7.36% | 453,363 |
| Feb 13, 2026 | 2.25 | 2.47 | 2.25 | 2.31 | 2.31 | 2.21% | 206,369 |
| Feb 12, 2026 | 2.39 | 2.39 | 2.21 | 2.26 | 2.26 | -1.74% | 98,909 |
| Feb 11, 2026 | 2.40 | 2.46 | 2.27 | 2.30 | 2.30 | -4.17% | 206,307 |
| Feb 10, 2026 | 2.50 | 2.55 | 2.38 | 2.40 | 2.40 | -2.04% | 263,941 |