Foremost Clean Energy Ltd. (FMST)
NASDAQ: FMST · Real-Time Price · USD
0.7401
-0.0389 (-4.99%)
At close: Sep 18, 2026, 4:00 PM EDT
0.7318
-0.0083 (-1.12%)
After-hours: Sep 18, 2026, 7:45 PM EDT
Foremost Clean Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.78 | 0.79 | 0.73 | 0.74 | 0.74 | -4.99% | 35,731 |
| Sep 17, 2026 | 0.75 | 0.82 | 0.75 | 0.78 | 0.78 | 5.27% | 64,018 |
| Sep 16, 2026 | 0.78 | 0.82 | 0.73 | 0.74 | 0.74 | -4.40% | 107,426 |
| Sep 15, 2026 | 0.81 | 0.87 | 0.77 | 0.77 | 0.77 | -5.63% | 79,098 |
| Sep 14, 2026 | 0.82 | 0.89 | 0.80 | 0.82 | 0.82 | -0.12% | 106,654 |
| Sep 11, 2026 | 0.93 | 0.95 | 0.82 | 0.82 | 0.82 | -9.76% | 55,029 |
| Sep 10, 2026 | 0.93 | 0.98 | 0.89 | 0.91 | 0.91 | -2.57% | 53,434 |
| Sep 9, 2026 | 0.89 | 1.01 | 0.88 | 0.93 | 0.93 | 3.78% | 131,293 |
| Sep 8, 2026 | 0.96 | 0.97 | 0.90 | 0.90 | 0.90 | -6.02% | 76,077 |
| Sep 4, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -4.02% | 55,753 |
| Sep 3, 2026 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | -2.18% | 72,732 |
| Sep 2, 2026 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | -0.49% | 60,607 |
| Sep 1, 2026 | 1.11 | 1.12 | 1.01 | 1.03 | 1.03 | -9.29% | 84,470 |
| 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 |
| Jul 30, 2026 | 1.41 | 1.45 | 1.38 | 1.44 | 1.44 | 4.73% | 54,909 |
| Jul 29, 2026 | 1.46 | 1.46 | 1.35 | 1.38 | 1.38 | -4.51% | 74,517 |
| Jul 28, 2026 | 1.50 | 1.54 | 1.42 | 1.44 | 1.44 | -5.26% | 182,049 |
| Jul 27, 2026 | 1.64 | 1.65 | 1.47 | 1.52 | 1.52 | -7.88% | 181,597 |
| Jul 24, 2026 | 1.72 | 1.77 | 1.63 | 1.65 | 1.65 | -1.20% | 147,984 |
| Jul 23, 2026 | 1.73 | 1.92 | 1.66 | 1.67 | 1.67 | -2.34% | 104,696 |
| Jul 22, 2026 | 1.92 | 1.96 | 1.65 | 1.71 | 1.71 | -14.07% | 270,604 |
| Jul 21, 2026 | 1.85 | 2.03 | 1.85 | 1.99 | 1.99 | 6.99% | 302,487 |
| Jul 20, 2026 | 1.93 | 1.95 | 1.76 | 1.86 | 1.86 | -3.63% | 174,013 |
| Jul 17, 2026 | 1.60 | 1.98 | 1.57 | 1.93 | 1.93 | 19.88% | 519,353 |
| Jul 16, 2026 | 1.61 | 1.68 | 1.56 | 1.61 | 1.61 | -1.23% | 105,127 |
| Jul 15, 2026 | 1.68 | 1.80 | 1.55 | 1.63 | 1.63 | -5.23% | 256,282 |
| Jul 14, 2026 | 1.80 | 1.80 | 1.67 | 1.72 | 1.72 | -3.37% | 83,812 |
| Jul 13, 2026 | 1.81 | 1.90 | 1.71 | 1.78 | 1.78 | - | 139,311 |
| Jul 10, 2026 | 1.69 | 1.79 | 1.65 | 1.78 | 1.78 | 6.59% | 146,422 |