Foremost Clean Energy Ltd (FMST)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 7.38255033557 | 1.49 | 1.7737 | 1.43 | 42912 | 1.61529254 | CS |
| 4 | -0.03 | -1.84049079755 | 1.63 | 1.791 | 1.3193 | 37659 | 1.52297439 | CS |
| 12 | -1.34 | -45.5782312925 | 2.94 | 3.04 | 1.3193 | 20819 | 1.84381042 | CS |
| 26 | -0.97 | -37.7431906615 | 2.57 | 3.3 | 1.3193 | 14555 | 2.18102803 | CS |
| 52 | -1.6 | -50 | 3.2 | 3.4998 | 1.3193 | 23373 | 2.6482262 | CS |
| 156 | -2.4 | -60 | 4 | 4.9 | 1.3193 | 23846 | 2.9878472 | CS |
| 260 | -2.4 | -60 | 4 | 4.9 | 1.3193 | 23846 | 2.9878472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.6 | 0.08 | 4.92 | 1.54 | 1.6399999 | 1.45 | 2269 |
| 1734651300 | 1.525 | -0.16 | -9.23 | 1.66 | 1.67 | 1.49 | 22046 |
| 1734564900 | 1.68 | 0.19 | 12.87 | 1.48 | 1.7737 | 1.4501 | 126334 |
| 1734478500 | 1.4885 | -0.04 | -2.71 | 1.49 | 1.6675 | 1.43 | 12998 |
| 1734392100 | 1.53 | 0 | 0.00 | 1.75 | 1.75 | 1.45 | 50359 |
| 1734132900 | 1.53 | 0.03 | 1.66 | 1.49 | 1.55 | 1.46 | 2824 |
| 1734046500 | 1.5049999 | 0.06 | 4.51 | 1.42 | 1.51 | 1.4084 | 15669 |
| 1733960100 | 1.44 | -0 | -0.01 | 1.5 | 1.5 | 1.33 | 24141 |
| 1733873700 | 1.4401 | -0.04 | -3.00 | 1.49 | 1.5374 | 1.4 | 12662 |
| 1733787300 | 1.4847 | 0.03 | 2.39 | 1.5 | 1.69 | 1.37 | 25834 |
| 1733528100 | 1.45 | 0 | 0.00 | 1.3799999 | 1.59 | 1.3211 | 66369 |
| 1733441700 | 1.45 | -0.03 | -2.03 | 1.47 | 1.49 | 1.3193 | 38123 |
| 1733355300 | 1.48 | -0.04 | -2.56 | 1.51 | 1.516 | 1.36 | 8377 |
| 1733268900 | 1.5189 | 0.15 | 10.87 | 1.4 | 1.5189 | 1.4 | 5226 |
| 1733182500 | 1.37 | -0.23 | -14.38 | 1.6 | 1.6 | 1.37 | 44317 |
| 1732917840 | 1.6 | 0 | 0.01 | 1.57 | 1.6 | 1.5005 | 17493 |
| 1732750500 | 1.5998 | 0.06 | 3.88 | 1.51 | 1.69 | 1.47 | 46392 |
| 1732664100 | 1.54 | 0.08 | 5.48 | 1.47 | 1.68 | 1.33 | 78452 |
| 1732577700 | 1.46 | -0.02 | -1.35 | 1.51 | 1.55 | 1.4 | 13033 |
| 1732318500 | 1.48 | -0.19 | -11.38 | 1.6299999 | 1.791 | 1.35 | 71270 |
| 1732232100 | 1.67 | -0.13 | -7.22 | 1.84 | 1.87 | 1.65 | 12380 |
| 1732145700 | 1.8 | -0.13 | -6.70 | 1.83 | 1.9277 | 1.75 | 15777 |
| 1732059300 | 1.9292 | 0.16 | 9.18 | 1.87 | 1.9899 | 1.81 | 7759 |
| 1731972900 | 1.767 | -0.18 | -9.38 | 1.84 | 1.95 | 1.76 | 14448 |
| 1731713700 | 1.95 | -0.03 | -1.52 | 2 | 2.0983 | 1.9 | 10215 |
| 1731627300 | 1.98 | -0.04 | -1.98 | 1.96 | 2.19 | 1.95 | 23929 |
| 1731540900 | 2.02 | -0.03 | -1.51 | 2.13 | 2.13 | 1.9401 | 10250 |
| 1731454500 | 2.051 | -0.11 | -5.27 | 2.16 | 2.2479 | 2.0299999 | 8871 |
| 1731368100 | 2.165 | 0.09 | 4.09 | 2.08 | 2.18 | 2.08 | 1954 |
| 1731108900 | 2.08 | -0.04 | -1.89 | 2.11 | 2.17 | 2.04 | 12361 |
| 1731022500 | 2.12 | -0.1 | -4.35 | 2.16 | 2.19 | 2.12 | 6317 |
| 1730936100 | 2.2164 | 0.08 | 3.71 | 2.13 | 2.31 | 2.13 | 5729 |
| 1730849700 | 2.1372 | 0.01 | 0.40 | 2.2599999 | 2.2599999 | 2.05 | 11525 |
| 1730763300 | 2.1287 | 0.01 | 0.41 | 2.19 | 2.3509 | 2.1287 | 5515 |
| 1730500500 | 2.12 | -0.2 | -8.62 | 2.25 | 2.4 | 2.11 | 22544 |
| 1730414100 | 2.32 | 0.02 | 0.87 | 2.32 | 2.3575 | 2.14 | 14426 |
| 1730327700 | 2.3 | -0.17 | -6.88 | 2.57 | 2.57 | 2.3 | 24156 |
| 1730241300 | 2.47 | 0.08 | 3.35 | 2.46 | 2.6521 | 2.353 | 9119 |
| 1730154900 | 2.39 | 0.09 | 3.91 | 2.29 | 2.4 | 2.29 | 2396 |
| 1729895700 | 2.3 | -0.1 | -4.17 | 2.27 | 2.58 | 2.101 | 76649 |
| 1729809300 | 2.4 | -0.04 | -1.64 | 2.41 | 2.5299999 | 2.37 | 8376 |
| 1729722900 | 2.44 | -0.13 | -5.06 | 2.5 | 2.64 | 2.44 | 17626 |
| 1729636500 | 2.57 | -0.15 | -5.51 | 2.71 | 2.8 | 2.57 | 8369 |
| 1729550100 | 2.72 | 0.06 | 2.26 | 2.66 | 2.8499 | 2.66 | 6754 |
| 1729290900 | 2.66 | -0.05 | -1.85 | 2.71 | 2.7199 | 2.59 | 8735 |
| 1729204500 | 2.71 | -0.01 | -0.37 | 2.75 | 2.8 | 2.6 | 7740 |
| 1729118100 | 2.72 | 0.35 | 14.77 | 2.42 | 2.85 | 2.42 | 28638 |
| 1729031700 | 2.37 | -0.08 | -3.27 | 2.45 | 2.45 | 2.37 | 7623 |
| 1728945300 | 2.45 | -0.04 | -1.61 | 2.47 | 2.4998999 | 2.4 | 3418 |
| 1728686100 | 2.49 | 0 | 0.00 | 2.47 | 2.492 | 2.38 | 6597 |
| 1728599700 | 2.49 | -0.08 | -3.11 | 2.55 | 2.6488999 | 2.41 | 14518 |
| 1728513300 | 2.57 | -0.04 | -1.54 | 2.62 | 2.72 | 2.5 | 9764 |
| 1728426900 | 2.6101 | -0.18 | -6.31 | 2.61 | 2.7872 | 2.47 | 16196 |
| 1728340500 | 2.7858 | -0.04 | -1.56 | 2.7599999 | 2.8647 | 2.65 | 9921 |
| 1728081300 | 2.83 | 0.06 | 2.04 | 2.67 | 2.8701 | 2.6 | 4955 |
| 1727994900 | 2.7734 | 0.05 | 1.96 | 2.74 | 2.95 | 2.65 | 12695 |
| 1727908500 | 2.72 | -0.09 | -3.20 | 2.84 | 2.8404 | 2.7 | 3995 |
| 1727822100 | 2.81 | -0.04 | -1.40 | 2.84 | 3.04 | 2.7599999 | 2703 |
| 1727735700 | 2.85 | 0.01 | 0.35 | 2.83 | 3 | 2.75 | 11059 |
| 1727476500 | 2.84 | -0.08 | -2.74 | 2.94 | 3 | 2.71 | 9921 |
| 1727390100 | 2.92 | -0.12 | -3.84 | 3.05 | 3.05 | 2.82 | 2548 |
| 1727303700 | 3.0365 | -0.05 | -1.73 | 3.13 | 3.13 | 2.9008 | 7001 |
| 1727217300 | 3.09 | -0.05 | -1.59 | 3.19 | 3.29 | 2.96 | 20138 |
| 1727130900 | 3.14 | 0.05 | 1.54 | 3.13 | 3.19 | 2.98 | 7989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
