Foremost Clean Energy Ltd. (FMST)
NASDAQ: FMST · Real-Time Price · USD
1.590
+0.030 (1.93%)
May 22, 2026, 1:14 PM EDT - Market open
Foremost Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.68 | 1.68 | 1.58 | 1.63 | - | 4.49% | 3,572 |
| May 21, 2026 | 1.50 | 1.61 | 1.50 | 1.56 | 1.56 | 0.65% | 79,509 |
| May 20, 2026 | 1.52 | 1.61 | 1.48 | 1.55 | 1.55 | 1.64% | 73,747 |
| May 19, 2026 | 1.55 | 1.66 | 1.50 | 1.53 | 1.53 | -2.87% | 99,703 |
| May 18, 2026 | 1.75 | 1.75 | 1.50 | 1.57 | 1.57 | -10.80% | 155,705 |
| 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 |
| Apr 28, 2026 | 1.70 | 1.74 | 1.58 | 1.73 | 1.73 | -3.35% | 149,978 |
| Apr 27, 2026 | 1.86 | 1.87 | 1.74 | 1.79 | 1.79 | -1.10% | 126,085 |
| Apr 24, 2026 | 1.90 | 1.92 | 1.79 | 1.81 | 1.81 | -5.73% | 106,001 |
| Apr 23, 2026 | 1.89 | 1.99 | 1.87 | 1.92 | 1.92 | 1.05% | 156,696 |
| Apr 22, 2026 | 1.84 | 1.91 | 1.84 | 1.90 | 1.90 | 5.56% | 107,040 |
| Apr 21, 2026 | 1.89 | 1.90 | 1.78 | 1.80 | 1.80 | -4.76% | 94,773 |
| Apr 20, 2026 | 1.88 | 1.94 | 1.84 | 1.89 | 1.89 | -1.05% | 106,222 |
| Apr 17, 2026 | 1.88 | 2.00 | 1.86 | 1.91 | 1.91 | 3.24% | 137,418 |
| Apr 16, 2026 | 1.91 | 1.91 | 1.80 | 1.85 | 1.85 | - | 168,565 |
| Apr 15, 2026 | 1.93 | 1.94 | 1.76 | 1.85 | 1.85 | 3.93% | 367,619 |
| Apr 14, 2026 | 1.67 | 1.80 | 1.64 | 1.78 | 1.78 | 8.54% | 100,559 |
| Apr 13, 2026 | 1.64 | 1.69 | 1.60 | 1.64 | 1.64 | -1.80% | 126,996 |
| Apr 10, 2026 | 1.64 | 1.69 | 1.54 | 1.67 | 1.67 | 2.45% | 128,386 |
| Apr 9, 2026 | 1.63 | 1.70 | 1.60 | 1.63 | 1.63 | -1.21% | 80,218 |
| Apr 8, 2026 | 1.72 | 1.75 | 1.63 | 1.65 | 1.65 | 1.23% | 199,133 |
| Apr 7, 2026 | 1.84 | 1.84 | 1.61 | 1.63 | 1.63 | -5.23% | 292,981 |
| Apr 6, 2026 | 1.75 | 1.80 | 1.71 | 1.72 | 1.72 | -2.82% | 59,463 |
| Apr 2, 2026 | 1.71 | 1.79 | 1.69 | 1.77 | 1.77 | -0.56% | 61,532 |
| Apr 1, 2026 | 1.76 | 1.87 | 1.76 | 1.78 | 1.78 | 1.14% | 47,908 |
| Mar 31, 2026 | 1.61 | 1.80 | 1.61 | 1.76 | 1.76 | 6.02% | 105,600 |
| Mar 30, 2026 | 1.74 | 1.83 | 1.65 | 1.66 | 1.66 | -2.35% | 158,637 |
| 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 |