Foremost Clean Energy Ltd. (CSE:FAT)
Canada
· Delayed Price · Currency is CAD 2.070
-0.170 (-7.59%)
May 13, 2025, 3:58 PM EDT
Foremost Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 2.20 | 2.24 | 1.93 | 2.07 | - | -7.59% | 84,292 |
| May 12, 2025 | 1.55 | 2.25 | 1.55 | 2.24 | - | 51.35% | 83,721 |
| May 9, 2025 | 1.40 | 1.48 | 1.35 | 1.48 | - | 6.47% | 53,642 |
| May 8, 2025 | 1.34 | 1.42 | 1.30 | 1.39 | - | 6.92% | 10,440 |
| May 7, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | - | -1.52% | 9,634 |
| May 6, 2025 | 1.59 | 1.59 | 1.28 | 1.32 | - | -10.81% | 36,697 |
| May 5, 2025 | 1.36 | 1.69 | 1.36 | 1.48 | - | 13.85% | 78,165 |
| May 2, 2025 | 1.35 | 1.35 | 1.28 | 1.30 | - | -5.80% | 17,712 |
| May 1, 2025 | 1.30 | 1.48 | 1.30 | 1.38 | - | 25.45% | 28,997 |
| Apr 30, 2025 | 1.07 | 1.10 | 1.03 | 1.10 | - | 4.76% | 92,647 |
| Apr 29, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | - | 2.94% | 9,900 |
| Apr 28, 2025 | 0.95 | 1.06 | 0.95 | 1.02 | - | 12.09% | 19,805 |
| Apr 25, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | - | 4.60% | 1,000 |
| Apr 24, 2025 | 1.00 | 1.00 | 0.87 | 0.87 | - | -12.12% | 4,700 |
| Apr 23, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | - | 1.02% | 4,300 |
| Apr 22, 2025 | 0.95 | 0.98 | 0.94 | 0.98 | - | 6.52% | 5,000 |
| Apr 21, 2025 | 0.91 | 0.92 | 0.87 | 0.92 | - | -1.08% | 10,006 |
| Apr 17, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | - | -1.06% | 4,500 |
| Apr 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | 2,436 |
| Apr 15, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | - | - | 3,200 |
| Apr 14, 2025 | 0.97 | 0.97 | 0.89 | 0.94 | - | - | 25,000 |
| Apr 11, 2025 | 0.90 | 0.98 | 0.90 | 0.94 | - | -1.05% | 5,000 |
| Apr 10, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | - | - | 2,500 |
| Apr 9, 2025 | 0.93 | 1.00 | 0.89 | 0.95 | - | -1.04% | 23,601 |
| Apr 8, 2025 | 1.05 | 1.05 | 0.95 | 0.96 | - | -8.57% | 23,703 |
| Apr 7, 2025 | 1.00 | 1.08 | 1.00 | 1.05 | - | -0.94% | 3,500 |
| Apr 4, 2025 | 1.23 | 1.25 | 1.02 | 1.06 | - | -8.62% | 38,961 |
| Apr 3, 2025 | 1.13 | 1.17 | 1.10 | 1.16 | - | -0.85% | 3,720 |
| Apr 2, 2025 | 1.23 | 1.23 | 1.14 | 1.17 | - | -1.68% | 2,400 |
| Apr 1, 2025 | 1.20 | 1.20 | 1.14 | 1.19 | - | -0.83% | 1,900 |
| Mar 31, 2025 | 1.19 | 1.20 | 1.16 | 1.20 | - | 3.45% | 2,819 |
| Mar 28, 2025 | 1.25 | 1.30 | 1.15 | 1.16 | - | -4.13% | 52,536 |
| Mar 27, 2025 | 1.22 | 1.25 | 1.21 | 1.21 | - | 0.83% | 13,130 |
| Mar 26, 2025 | 1.20 | 1.21 | 1.17 | 1.20 | - | 1.69% | 7,600 |
| Mar 25, 2025 | 1.17 | 1.20 | 1.11 | 1.18 | - | 1.72% | 1,200 |
| Mar 24, 2025 | 1.25 | 1.25 | 1.15 | 1.16 | - | -7.20% | 2,136 |
| Mar 21, 2025 | 1.19 | 1.25 | 1.14 | 1.25 | - | 8.70% | 36,500 |
| Mar 20, 2025 | 1.06 | 1.17 | 1.06 | 1.15 | - | 9.52% | 8,300 |
| Mar 19, 2025 | 1.07 | 1.08 | 1.05 | 1.05 | - | - | 1,750 |
| Mar 18, 2025 | 1.05 | 1.09 | 1.03 | 1.05 | - | - | 8,400 |
| Mar 17, 2025 | 1.10 | 1.10 | 0.95 | 1.05 | - | 0.96% | 12,260 |
| Mar 14, 2025 | 0.97 | 1.05 | 0.97 | 1.04 | - | 8.33% | 15,785 |
| Mar 13, 2025 | 1.16 | 1.16 | 0.95 | 0.96 | - | -16.52% | 20,602 |
| Mar 12, 2025 | 0.98 | 1.17 | 0.98 | 1.15 | - | 25.00% | 25,946 |
| Mar 11, 2025 | 1.00 | 1.00 | 0.86 | 0.92 | - | -8.00% | 32,877 |
| Mar 10, 2025 | 1.14 | 1.14 | 1.00 | 1.00 | - | -12.28% | 4,335 |
| Mar 7, 2025 | 1.14 | 1.20 | 1.05 | 1.14 | - | -0.87% | 11,363 |
| Mar 6, 2025 | 1.10 | 1.15 | 0.98 | 1.15 | - | 0.88% | 13,700 |
| Mar 5, 2025 | 1.16 | 1.17 | 1.13 | 1.14 | - | -0.87% | 2,700 |
| Mar 4, 2025 | 1.39 | 1.40 | 1.15 | 1.15 | - | -14.81% | 18,702 |