Foran Mining Corporation (TSX:FOM)
Canada
· Delayed Price · Currency is CAD 4.200
-0.080 (-1.87%)
At close: Dec 5, 2025
Foran Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.25 | 4.30 | 4.19 | 4.20 | 4.20 | -1.87% | 1,051,185 |
| Dec 4, 2025 | 4.38 | 4.38 | 4.25 | 4.28 | 4.28 | -2.28% | 1,364,566 |
| Dec 3, 2025 | 4.11 | 4.41 | 4.09 | 4.38 | 4.38 | 7.35% | 3,950,750 |
| Dec 2, 2025 | 4.18 | 4.18 | 4.01 | 4.08 | 4.08 | -2.39% | 1,357,193 |
| Dec 1, 2025 | 4.30 | 4.32 | 4.13 | 4.18 | 4.18 | 0.24% | 2,286,324 |
| Nov 28, 2025 | 4.14 | 4.28 | 4.10 | 4.17 | 4.17 | 1.96% | 1,115,904 |
| Nov 27, 2025 | 4.15 | 4.16 | 4.05 | 4.09 | 4.09 | -2.15% | 609,323 |
| Nov 26, 2025 | 3.99 | 4.41 | 3.95 | 4.18 | 4.18 | 7.18% | 6,047,497 |
| Nov 25, 2025 | 3.88 | 3.93 | 3.86 | 3.90 | 3.90 | -0.26% | 836,995 |
| Nov 24, 2025 | 3.75 | 3.92 | 3.72 | 3.91 | 3.91 | 4.83% | 1,300,414 |
| Nov 21, 2025 | 3.70 | 3.76 | 3.67 | 3.73 | 3.73 | 0.81% | 925,874 |
| Nov 20, 2025 | 3.91 | 3.96 | 3.70 | 3.70 | 3.70 | -4.64% | 1,691,907 |
| Nov 19, 2025 | 3.79 | 3.92 | 3.79 | 3.88 | 3.88 | 3.47% | 2,371,015 |
| Nov 18, 2025 | 3.80 | 3.80 | 3.67 | 3.75 | 3.75 | -2.09% | 1,346,372 |
| Nov 17, 2025 | 3.83 | 3.91 | 3.80 | 3.83 | 3.83 | 0.79% | 2,042,123 |
| Nov 14, 2025 | 3.82 | 3.85 | 3.69 | 3.80 | 3.80 | -1.04% | 1,484,759 |
| Nov 13, 2025 | 3.89 | 3.90 | 3.81 | 3.84 | 3.84 | -0.26% | 1,357,881 |
| Nov 12, 2025 | 3.89 | 3.90 | 3.83 | 3.85 | 3.85 | 0.52% | 1,831,398 |
| Nov 11, 2025 | 3.85 | 3.87 | 3.80 | 3.83 | 3.83 | -1.03% | 848,731 |
| Nov 10, 2025 | 3.89 | 3.90 | 3.85 | 3.87 | 3.87 | 1.31% | 1,058,271 |
| Nov 7, 2025 | 3.99 | 4.00 | 3.80 | 3.82 | 3.82 | -4.50% | 2,170,912 |
| Nov 6, 2025 | 3.93 | 4.03 | 3.86 | 4.00 | 4.00 | 2.04% | 1,363,579 |
| Nov 5, 2025 | 3.73 | 3.95 | 3.72 | 3.92 | 3.92 | 5.09% | 1,837,631 |
| Nov 4, 2025 | 3.71 | 3.77 | 3.71 | 3.73 | 3.73 | -1.32% | 1,363,256 |
| Nov 3, 2025 | 3.75 | 3.79 | 3.67 | 3.78 | 3.78 | 0.80% | 1,534,801 |
| Oct 31, 2025 | 3.49 | 3.77 | 3.49 | 3.75 | 3.75 | 9.33% | 6,492,896 |
| Oct 30, 2025 | 3.48 | 3.49 | 3.38 | 3.43 | 3.43 | -2.56% | 1,367,817 |
| Oct 29, 2025 | 3.42 | 3.61 | 3.39 | 3.52 | 3.52 | 4.45% | 2,678,353 |
| Oct 28, 2025 | 3.29 | 3.45 | 3.28 | 3.37 | 3.37 | 1.51% | 1,960,006 |
| Oct 27, 2025 | 3.37 | 3.41 | 3.25 | 3.32 | 3.32 | -1.19% | 1,595,640 |
| Oct 24, 2025 | 3.38 | 3.39 | 3.31 | 3.36 | 3.36 | -0.30% | 1,016,950 |
| Oct 23, 2025 | 3.47 | 3.53 | 3.34 | 3.37 | 3.37 | -2.32% | 1,303,282 |
| Oct 22, 2025 | 3.29 | 3.47 | 3.22 | 3.45 | 3.45 | 2.99% | 2,173,394 |
| Oct 21, 2025 | 3.53 | 3.53 | 3.35 | 3.35 | 3.35 | -7.20% | 1,302,383 |
| Oct 20, 2025 | 3.56 | 3.64 | 3.53 | 3.61 | 3.61 | 2.85% | 1,636,709 |
| Oct 17, 2025 | 3.57 | 3.59 | 3.47 | 3.51 | 3.51 | -3.31% | 1,792,588 |
| Oct 16, 2025 | 3.78 | 3.78 | 3.60 | 3.63 | 3.63 | -4.47% | 1,993,653 |
| Oct 15, 2025 | 3.84 | 3.86 | 3.71 | 3.80 | 3.80 | 2.70% | 2,531,688 |
| Oct 14, 2025 | 3.67 | 3.76 | 3.59 | 3.70 | 3.70 | 2.49% | 2,244,699 |
| Oct 10, 2025 | 3.76 | 3.77 | 3.58 | 3.61 | 3.61 | -4.75% | 1,925,256 |
| Oct 9, 2025 | 3.95 | 3.96 | 3.75 | 3.79 | 3.79 | -3.07% | 1,686,595 |
| Oct 8, 2025 | 3.83 | 3.95 | 3.83 | 3.91 | 3.91 | 2.62% | 2,107,317 |
| Oct 7, 2025 | 3.82 | 3.82 | 3.76 | 3.81 | 3.81 | 0.79% | 2,161,839 |
| Oct 6, 2025 | 3.86 | 3.88 | 3.76 | 3.78 | 3.78 | -1.31% | 1,572,045 |
| Oct 3, 2025 | 3.78 | 3.84 | 3.77 | 3.83 | 3.83 | 1.59% | 1,069,573 |
| Oct 2, 2025 | 3.80 | 3.83 | 3.70 | 3.77 | 3.77 | -0.26% | 1,512,945 |
| Oct 1, 2025 | 3.94 | 4.03 | 3.75 | 3.78 | 3.78 | -2.83% | 1,548,199 |
| Sep 30, 2025 | 3.83 | 3.90 | 3.78 | 3.89 | 3.89 | 1.30% | 1,815,229 |
| Sep 29, 2025 | 3.73 | 3.94 | 3.73 | 3.84 | 3.84 | 4.92% | 2,924,357 |
| Sep 26, 2025 | 3.68 | 3.73 | 3.58 | 3.66 | 3.66 | 0.55% | 2,055,885 |