Foremost Clean Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	1.50	1.71	1.32	1.74	-	14.47%	363,680
May 13, 2025	1.63	1.64	1.41	1.52	1.52	-5.00%	638,565
May 12, 2025	1.19	1.62	1.10	1.60	1.60	51.09%	1,858,920
May 9, 2025	1.02	1.07	0.96	1.06	1.06	4.85%	206,343
May 8, 2025	0.96	1.05	0.96	1.01	1.01	5.76%	404,371
May 7, 2025	1.06	1.06	0.93	0.96	0.96	-3.53%	277,508
May 6, 2025	1.15	1.18	0.91	0.99	0.99	-10.82%	658,942
May 5, 2025	1.01	1.23	0.98	1.11	1.11	21.98%	1,875,340
May 2, 2025	0.99	0.99	0.91	0.91	0.91	-10.78%	101,539
May 1, 2025	0.96	1.10	0.91	1.02	1.02	17.30%	614,144
Apr 30, 2025	0.76	0.89	0.75	0.87	0.87	14.57%	608,857
Apr 29, 2025	0.74	0.80	0.72	0.76	0.76	2.57%	55,849
Apr 28, 2025	0.65	0.79	0.65	0.74	0.74	12.63%	73,744
Apr 25, 2025	0.70	0.70	0.65	0.66	0.66	-7.07%	10,311
Apr 24, 2025	0.69	0.73	0.64	0.71	0.71	2.78%	12,941
Apr 23, 2025	0.67	0.73	0.63	0.69	0.69	-1.73%	13,386
Apr 22, 2025	0.62	0.72	0.62	0.70	0.70	2.22%	11,924
Apr 21, 2025	0.69	0.70	0.65	0.68	0.68	-0.74%	24,870
Apr 17, 2025	0.71	0.72	0.66	0.69	0.69	2.01%	12,673
Apr 16, 2025	0.64	0.68	0.64	0.68	0.68	4.85%	3,880
Apr 15, 2025	0.70	0.70	0.64	0.65	0.65	-7.86%	17,655
Apr 14, 2025	0.72	0.72	0.65	0.70	0.70	1.45%	31,018
Apr 11, 2025	0.61	0.72	0.61	0.69	0.69	7.48%	10,605
Apr 10, 2025	0.65	0.70	0.61	0.64	0.64	-1.83%	19,634
Apr 9, 2025	0.66	0.76	0.60	0.65	0.65	-3.82%	68,270
Apr 8, 2025	0.73	0.74	0.66	0.68	0.68	-4.80%	24,577
Apr 7, 2025	0.76	0.77	0.69	0.71	0.71	-4.76%	23,431
Apr 4, 2025	0.93	0.95	0.73	0.75	0.75	-7.41%	278,790
Apr 3, 2025	0.80	0.83	0.79	0.81	0.81	4.38%	7,583
Apr 2, 2025	0.85	0.85	0.76	0.78	0.78	-3.31%	36,212
Apr 1, 2025	0.82	0.82	0.78	0.80	0.80	-0.91%	4,798
Mar 31, 2025	0.83	0.83	0.79	0.81	0.81	-4.69%	6,286
Mar 28, 2025	0.85	0.90	0.78	0.85	0.85	-0.01%	14,726
Mar 27, 2025	0.85	0.88	0.82	0.85	0.85	1.78%	46,215
Mar 26, 2025	0.84	0.85	0.77	0.84	0.84	0.61%	30,929
Mar 25, 2025	0.82	0.83	0.76	0.83	0.83	4.02%	11,833
Mar 24, 2025	0.85	0.85	0.72	0.80	0.80	-3.09%	31,574
Mar 21, 2025	0.82	0.86	0.75	0.82	0.82	5.55%	61,768
Mar 20, 2025	0.74	0.81	0.73	0.78	0.78	5.41%	34,298
Mar 19, 2025	0.74	0.79	0.70	0.74	0.74	1.36%	39,066
Mar 18, 2025	0.72	0.74	0.67	0.73	0.73	2.76%	11,780
Mar 17, 2025	0.74	0.74	0.66	0.71	0.71	1.21%	35,454
Mar 14, 2025	0.65	0.74	0.60	0.70	0.70	6.29%	57,726
Mar 13, 2025	0.74	0.84	0.66	0.66	0.66	-14.50%	69,748
Mar 12, 2025	0.69	0.84	0.67	0.77	0.77	15.47%	359,357
Mar 11, 2025	0.68	0.69	0.55	0.67	0.67	-3.06%	100,814
Mar 10, 2025	0.74	0.77	0.64	0.69	0.69	-12.10%	48,026
Mar 7, 2025	0.76	0.84	0.72	0.79	0.79	3.59%	35,454
Mar 6, 2025	0.77	0.79	0.69	0.76	0.76	-4.08%	47,529
Mar 5, 2025	0.84	0.85	0.77	0.79	0.79	-0.21%	42,960