Foremost Clean Energy Ltd. (FMST)
NASDAQ: FMST · Real-Time Price · USD
2.930
-0.130 (-4.25%)
At close: Dec 5, 2025, 4:00 PM EST
3.000
+0.070 (2.38%)
After-hours: Dec 5, 2025, 7:58 PM EST
Foremost Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.10 | 3.10 | 2.89 | 2.93 | 2.93 | -4.25% | 145,627 |
| Dec 4, 2025 | 2.82 | 3.09 | 2.76 | 3.06 | 3.06 | 6.99% | 237,313 |
| Dec 3, 2025 | 2.69 | 2.91 | 2.65 | 2.86 | 2.86 | 5.15% | 175,541 |
| Dec 2, 2025 | 2.81 | 2.95 | 2.64 | 2.72 | 2.72 | -1.09% | 239,652 |
| Dec 1, 2025 | 2.99 | 3.03 | 2.68 | 2.75 | 2.75 | -7.41% | 359,576 |
| Nov 28, 2025 | 2.92 | 3.02 | 2.90 | 2.97 | 2.97 | 4.95% | 200,235 |
| Nov 26, 2025 | 2.69 | 2.89 | 2.61 | 2.83 | 2.83 | 8.85% | 266,311 |
| Nov 25, 2025 | 2.35 | 2.67 | 2.33 | 2.60 | 2.60 | 13.04% | 299,894 |
| Nov 24, 2025 | 2.28 | 2.33 | 2.20 | 2.30 | 2.30 | 5.02% | 132,300 |
| Nov 21, 2025 | 2.13 | 2.26 | 2.04 | 2.19 | 2.19 | 2.82% | 145,726 |
| Nov 20, 2025 | 2.38 | 2.56 | 2.13 | 2.13 | 2.13 | -6.99% | 334,046 |
| Nov 19, 2025 | 2.40 | 2.63 | 2.27 | 2.29 | 2.29 | -3.78% | 227,845 |
| Nov 18, 2025 | 2.42 | 2.54 | 2.35 | 2.38 | 2.38 | -2.46% | 142,614 |
| Nov 17, 2025 | 2.27 | 2.53 | 2.21 | 2.44 | 2.44 | 8.20% | 285,356 |
| Nov 14, 2025 | 2.27 | 2.42 | 2.22 | 2.26 | 2.26 | -7.20% | 277,550 |
| Nov 13, 2025 | 2.68 | 2.76 | 2.38 | 2.43 | 2.43 | -6.54% | 229,019 |
| Nov 12, 2025 | 2.61 | 2.74 | 2.58 | 2.60 | 2.60 | 1.56% | 251,694 |
| Nov 11, 2025 | 2.80 | 2.85 | 2.54 | 2.56 | 2.56 | -5.54% | 247,206 |
| Nov 10, 2025 | 2.67 | 2.83 | 2.61 | 2.71 | 2.71 | 5.86% | 324,221 |
| Nov 7, 2025 | 2.59 | 2.62 | 2.31 | 2.56 | 2.56 | -3.76% | 344,877 |
| Nov 6, 2025 | 2.86 | 2.93 | 2.62 | 2.66 | 2.66 | -4.66% | 367,432 |
| Nov 5, 2025 | 2.85 | 2.89 | 2.76 | 2.79 | 2.79 | -1.76% | 176,269 |
| Nov 4, 2025 | 3.00 | 3.00 | 2.78 | 2.84 | 2.84 | -5.33% | 264,530 |
| Nov 3, 2025 | 3.38 | 3.42 | 2.98 | 3.00 | 3.00 | -9.64% | 378,481 |
| Oct 31, 2025 | 3.31 | 3.42 | 3.21 | 3.32 | 3.32 | 0.61% | 158,632 |
| Oct 30, 2025 | 3.60 | 3.62 | 3.15 | 3.30 | 3.30 | -9.59% | 339,565 |
| Oct 29, 2025 | 3.59 | 3.97 | 3.45 | 3.65 | 3.65 | 1.39% | 595,248 |
| Oct 28, 2025 | 3.85 | 3.90 | 3.58 | 3.60 | 3.60 | -6.25% | 308,403 |
| Oct 27, 2025 | 3.80 | 3.90 | 3.51 | 3.84 | 3.84 | 1.05% | 408,454 |
| Oct 24, 2025 | 3.62 | 3.85 | 3.58 | 3.80 | 3.80 | 8.26% | 338,015 |
| Oct 23, 2025 | 3.50 | 3.68 | 3.43 | 3.51 | 3.51 | 2.03% | 227,628 |
| Oct 22, 2025 | 3.51 | 3.51 | 3.20 | 3.44 | 3.44 | -0.58% | 577,150 |
| Oct 21, 2025 | 3.95 | 3.95 | 3.45 | 3.46 | 3.46 | -11.51% | 401,655 |
| Oct 20, 2025 | 3.68 | 4.07 | 3.62 | 3.91 | 3.91 | 9.22% | 486,117 |
| Oct 17, 2025 | 3.72 | 3.78 | 3.43 | 3.58 | 3.58 | -5.79% | 472,391 |
| Oct 16, 2025 | 4.38 | 4.38 | 3.79 | 3.80 | 3.80 | -11.63% | 1,055,471 |
| Oct 15, 2025 | 4.08 | 4.57 | 4.03 | 4.30 | 4.30 | 10.82% | 2,042,884 |
| Oct 14, 2025 | 3.75 | 4.13 | 3.58 | 3.88 | 3.88 | 2.92% | 1,490,454 |
| Oct 13, 2025 | 3.18 | 3.78 | 3.18 | 3.77 | 3.77 | 20.06% | 1,154,210 |
| Oct 10, 2025 | 3.40 | 3.50 | 3.09 | 3.14 | 3.14 | -7.65% | 500,486 |
| Oct 9, 2025 | 3.57 | 3.57 | 3.25 | 3.40 | 3.40 | -4.76% | 376,205 |
| Oct 8, 2025 | 3.61 | 3.79 | 3.45 | 3.57 | 3.57 | - | 652,333 |
| Oct 7, 2025 | 3.51 | 3.59 | 3.20 | 3.57 | 3.57 | 2.00% | 804,293 |
| Oct 6, 2025 | 2.97 | 3.52 | 2.94 | 3.50 | 3.50 | 17.45% | 1,444,995 |
| Oct 3, 2025 | 3.08 | 3.08 | 2.95 | 2.98 | 2.98 | -3.25% | 380,125 |
| Oct 2, 2025 | 3.08 | 3.17 | 2.93 | 3.08 | 3.08 | 1.65% | 650,372 |
| Oct 1, 2025 | 2.95 | 3.03 | 2.93 | 3.03 | 3.03 | 3.77% | 257,317 |
| Sep 30, 2025 | 3.03 | 3.06 | 2.86 | 2.92 | 2.92 | -4.58% | 302,597 |
| Sep 29, 2025 | 3.08 | 3.10 | 2.95 | 3.06 | 3.06 | -0.65% | 404,323 |
| Sep 26, 2025 | 3.25 | 3.25 | 2.97 | 3.08 | 3.08 | -4.94% | 489,715 |