Foremost Clean Energy Ltd. (FMST)
NASDAQ: FMST · Real-Time Price · USD
0.6149
-0.0201 (-3.17%)
At close: Oct 9, 2026, 4:00 PM EDT
0.6288
+0.0139 (2.26%)
After-hours: Oct 9, 2026, 6:36 PM EDT
Foremost Clean Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.70 | 0.70 | 0.61 | 0.61 | 0.61 | -3.17% | 332,283 |
| Oct 8, 2026 | 0.57 | 0.67 | 0.55 | 0.64 | 0.64 | 13.39% | 670,404 |
| Oct 7, 2026 | 0.49 | 0.67 | 0.49 | 0.56 | 0.56 | 13.18% | 5,096,742 |
| Oct 6, 2026 | 0.52 | 0.55 | 0.48 | 0.49 | 0.49 | -8.73% | 228,633 |
| Oct 5, 2026 | 0.58 | 0.60 | 0.52 | 0.54 | 0.54 | -7.41% | 246,893 |
| Oct 2, 2026 | 0.62 | 0.65 | 0.56 | 0.59 | 0.59 | -4.17% | 214,844 |
| Oct 1, 2026 | 0.65 | 0.68 | 0.61 | 0.61 | 0.61 | -4.74% | 75,369 |
| Sep 30, 2026 | 0.66 | 0.68 | 0.64 | 0.64 | 0.64 | -2.98% | 46,699 |
| Sep 29, 2026 | 0.67 | 0.69 | 0.64 | 0.66 | 0.66 | -1.33% | 61,554 |
| Sep 28, 2026 | 0.73 | 0.73 | 0.66 | 0.67 | 0.67 | -7.36% | 92,793 |
| Sep 25, 2026 | 0.76 | 0.77 | 0.71 | 0.72 | 0.72 | 0.45% | 131,041 |
| Sep 24, 2026 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -5.06% | 68,520 |
| Sep 23, 2026 | 0.83 | 0.87 | 0.75 | 0.76 | 0.76 | -7.47% | 135,480 |
| Sep 22, 2026 | 0.72 | 0.90 | 0.72 | 0.82 | 0.82 | 13.83% | 376,509 |
| Sep 21, 2026 | 0.72 | 0.76 | 0.71 | 0.72 | 0.72 | -2.72% | 107,192 |
| Sep 18, 2026 | 0.78 | 0.79 | 0.73 | 0.74 | 0.74 | -4.99% | 36,052 |
| Sep 17, 2026 | 0.75 | 0.82 | 0.75 | 0.78 | 0.78 | 5.27% | 64,386 |
| Sep 16, 2026 | 0.78 | 0.82 | 0.73 | 0.74 | 0.74 | -4.40% | 107,733 |
| Sep 15, 2026 | 0.81 | 0.87 | 0.77 | 0.77 | 0.77 | -5.63% | 79,568 |
| Sep 14, 2026 | 0.82 | 0.89 | 0.80 | 0.82 | 0.82 | -0.12% | 106,869 |
| Sep 11, 2026 | 0.93 | 0.95 | 0.82 | 0.82 | 0.82 | -9.76% | 56,012 |
| Sep 10, 2026 | 0.93 | 0.98 | 0.89 | 0.91 | 0.91 | -2.57% | 54,186 |
| Sep 9, 2026 | 0.89 | 1.01 | 0.88 | 0.93 | 0.93 | 3.78% | 133,274 |
| Sep 8, 2026 | 0.96 | 0.97 | 0.90 | 0.90 | 0.90 | -6.02% | 79,614 |
| Sep 4, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -4.02% | 55,854 |
| Sep 3, 2026 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | -2.18% | 74,381 |
| Sep 2, 2026 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | -0.49% | 60,683 |
| Sep 1, 2026 | 1.11 | 1.12 | 1.01 | 1.03 | 1.03 | -9.29% | 86,791 |
| Aug 31, 2026 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | 1.80% | 79,377 |
| Aug 28, 2026 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -5.13% | 58,110 |
| Aug 27, 2026 | 1.18 | 1.21 | 1.14 | 1.17 | 1.17 | -0.85% | 39,666 |
| Aug 26, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 76,249 |
| Aug 25, 2026 | 1.15 | 1.23 | 1.15 | 1.19 | 1.19 | 3.48% | 56,275 |
| Aug 24, 2026 | 1.22 | 1.23 | 1.13 | 1.15 | 1.15 | -6.50% | 69,775 |
| Aug 21, 2026 | 1.19 | 1.24 | 1.17 | 1.23 | 1.23 | 7.89% | 37,523 |
| Aug 20, 2026 | 1.17 | 1.23 | 1.11 | 1.14 | 1.14 | -3.39% | 98,440 |
| Aug 19, 2026 | 1.13 | 1.24 | 1.13 | 1.18 | 1.18 | 3.51% | 149,859 |
| Aug 18, 2026 | 1.16 | 1.20 | 1.09 | 1.14 | 1.14 | -4.20% | 123,571 |
| Aug 17, 2026 | 1.22 | 1.26 | 1.19 | 1.19 | 1.19 | -5.56% | 140,131 |
| Aug 14, 2026 | 1.30 | 1.30 | 1.20 | 1.26 | 1.26 | -3.08% | 220,037 |
| Aug 13, 2026 | 1.31 | 1.36 | 1.27 | 1.30 | 1.30 | -3.70% | 69,362 |
| Aug 12, 2026 | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | 2.27% | 29,201 |
| Aug 11, 2026 | 1.37 | 1.40 | 1.32 | 1.32 | 1.32 | -2.94% | 68,860 |
| Aug 10, 2026 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -3.55% | 63,811 |
| Aug 7, 2026 | 1.45 | 1.48 | 1.39 | 1.41 | 1.41 | -0.70% | 76,172 |
| Aug 6, 2026 | 1.51 | 1.52 | 1.41 | 1.42 | 1.42 | -4.05% | 66,288 |
| Aug 5, 2026 | 1.47 | 1.53 | 1.44 | 1.48 | 1.48 | 3.50% | 98,563 |
| Aug 4, 2026 | 1.33 | 1.45 | 1.33 | 1.43 | 1.43 | 8.33% | 114,638 |
| Aug 3, 2026 | 1.39 | 1.39 | 1.27 | 1.32 | 1.32 | -4.35% | 184,408 |
| Jul 31, 2026 | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | -4.17% | 91,516 |