Foremost Clean Energy Ltd. (CSE:FAT)
Canada
· Delayed Price · Currency is CAD 3.420
-0.120 (-3.39%)
Aug 15, 2025, 3:59 PM EDT
Foremost Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.59 | 3.59 | 3.38 | 3.38 | - | -4.52% | 16,203 |
| Aug 14, 2025 | 3.58 | 3.65 | 3.51 | 3.54 | - | -1.12% | 8,258 |
| Aug 13, 2025 | 3.83 | 3.83 | 3.57 | 3.58 | - | -5.79% | 7,601 |
| Aug 12, 2025 | 3.84 | 3.85 | 3.60 | 3.80 | - | 1.33% | 16,455 |
| Aug 11, 2025 | 3.95 | 4.39 | 3.75 | 3.75 | - | -3.10% | 21,448 |
| Aug 8, 2025 | 4.21 | 4.30 | 3.87 | 3.87 | - | -9.37% | 17,652 |
| Aug 7, 2025 | 4.37 | 4.51 | 4.15 | 4.27 | - | 0.23% | 15,106 |
| Aug 6, 2025 | 4.43 | 4.45 | 4.00 | 4.26 | - | -4.91% | 30,593 |
| Aug 5, 2025 | 3.95 | 4.60 | 3.80 | 4.48 | - | 30.99% | 65,734 |
| Aug 1, 2025 | 3.52 | 3.52 | 3.29 | 3.42 | - | -3.39% | 15,377 |
| Jul 31, 2025 | 3.32 | 3.65 | 3.25 | 3.54 | - | 12.03% | 29,480 |
| Jul 30, 2025 | 3.51 | 3.52 | 3.06 | 3.16 | - | -9.46% | 36,366 |
| Jul 29, 2025 | 3.30 | 4.00 | 3.24 | 3.49 | - | 11.50% | 40,430 |
| Jul 28, 2025 | 3.10 | 3.18 | 3.03 | 3.13 | - | 0.97% | 18,886 |
| Jul 25, 2025 | 3.25 | 3.25 | 3.07 | 3.10 | - | -4.32% | 29,620 |
| Jul 24, 2025 | 3.30 | 3.30 | 3.15 | 3.24 | - | -4.42% | 4,203 |
| Jul 23, 2025 | 3.28 | 3.45 | 3.28 | 3.39 | - | 4.63% | 13,730 |
| Jul 22, 2025 | 3.20 | 3.30 | 3.07 | 3.24 | - | 3.18% | 17,250 |
| Jul 21, 2025 | 3.42 | 3.62 | 3.13 | 3.14 | - | -5.99% | 22,685 |
| Jul 18, 2025 | 3.40 | 3.40 | 3.18 | 3.34 | - | -0.30% | 28,128 |
| Jul 17, 2025 | 3.53 | 3.53 | 3.23 | 3.35 | - | -5.10% | 25,766 |
| Jul 16, 2025 | 3.40 | 3.86 | 3.25 | 3.53 | - | 3.82% | 20,303 |
| Jul 15, 2025 | 3.75 | 3.75 | 3.37 | 3.40 | - | -8.11% | 17,385 |
| Jul 14, 2025 | 3.60 | 3.90 | 3.60 | 3.70 | - | 3.93% | 18,464 |
| Jul 11, 2025 | 3.90 | 3.90 | 3.51 | 3.56 | - | -8.72% | 37,353 |
| Jul 10, 2025 | 4.10 | 4.14 | 3.87 | 3.90 | - | -4.65% | 36,237 |
| Jul 9, 2025 | 4.40 | 4.40 | 4.08 | 4.09 | - | -6.62% | 9,395 |
| Jul 8, 2025 | 4.35 | 4.41 | 4.24 | 4.38 | - | 1.62% | 10,490 |
| Jul 7, 2025 | 4.65 | 4.65 | 4.15 | 4.31 | - | -8.30% | 38,373 |
| Jul 4, 2025 | 4.62 | 4.72 | 4.57 | 4.70 | - | 3.07% | 19,400 |
| Jul 3, 2025 | 4.60 | 4.60 | 4.38 | 4.56 | - | -0.44% | 14,465 |
| Jul 2, 2025 | 4.26 | 4.58 | 4.20 | 4.58 | - | 1.78% | 10,665 |
| Jun 30, 2025 | 4.60 | 4.67 | 4.47 | 4.50 | - | -1.75% | 19,648 |
| Jun 27, 2025 | 5.09 | 5.09 | 4.43 | 4.58 | - | -10.02% | 47,564 |
| Jun 26, 2025 | 5.03 | 5.33 | 4.88 | 5.09 | - | 2.21% | 52,294 |
| Jun 25, 2025 | 4.90 | 5.18 | 4.87 | 4.98 | - | 2.47% | 47,702 |
| Jun 24, 2025 | 4.74 | 4.93 | 4.50 | 4.86 | - | 3.40% | 20,097 |
| Jun 23, 2025 | 5.05 | 5.05 | 4.52 | 4.70 | - | -6.00% | 29,763 |
| Jun 20, 2025 | 4.95 | 5.15 | 4.80 | 5.00 | - | -0.20% | 32,014 |
| Jun 19, 2025 | 4.50 | 5.04 | 4.50 | 5.01 | - | 11.33% | 14,024 |
| Jun 18, 2025 | 4.41 | 4.70 | 4.20 | 4.50 | - | 1.58% | 16,963 |
| Jun 17, 2025 | 4.80 | 4.80 | 4.37 | 4.43 | - | -8.28% | 68,325 |
| Jun 16, 2025 | 5.06 | 5.10 | 4.72 | 4.83 | - | -3.21% | 34,192 |
| Jun 13, 2025 | 5.10 | 5.25 | 4.59 | 4.99 | - | -4.22% | 74,384 |
| Jun 12, 2025 | 4.99 | 5.25 | 4.83 | 5.21 | - | 4.20% | 60,654 |
| Jun 11, 2025 | 4.85 | 5.37 | 4.77 | 5.00 | - | 8.70% | 85,720 |
| Jun 10, 2025 | 5.69 | 5.70 | 4.58 | 4.60 | - | -18.73% | 243,321 |
| Jun 9, 2025 | 6.99 | 6.99 | 5.55 | 5.66 | - | -15.65% | 165,158 |
| Jun 6, 2025 | 7.64 | 7.67 | 6.10 | 6.71 | - | -8.83% | 263,426 |
| Jun 5, 2025 | 6.91 | 7.75 | 6.91 | 7.36 | - | 11.52% | 264,228 |