Foremost Clean Energy Ltd (FMST)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.40845070423 | 1.42 | 2.62 | 1.3499 | 1445003 | 1.9707473 | CS |
| 4 | -0.05 | -3.44827586207 | 1.45 | 2.62 | 1.32 | 368274 | 1.95971408 | CS |
| 12 | -0.73 | -34.2723004695 | 2.13 | 2.62 | 1.3193 | 125674 | 1.90220746 | CS |
| 26 | -1.23 | -46.7680608365 | 2.63 | 3.3 | 1.3193 | 59953 | 1.96606201 | CS |
| 52 | -0.9 | -39.1304347826 | 2.3 | 3.4998 | 1.3193 | 46417 | 2.28589009 | CS |
| 156 | -2.6 | -65 | 4 | 4.9 | 1.3193 | 39111 | 2.54171845 | CS |
| 260 | -2.6 | -65 | 4 | 4.9 | 1.3193 | 39111 | 2.54171845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 1.4774 | -0.2 | -12.06 | 1.65 | 1.73 | 1.42 | 218156 |
| 1738107300 | 1.68 | -0.35 | -17.24 | 2.04 | 2.04 | 1.58 | 329376 |
| 1738020900 | 2.0299999 | 0.19 | 10.33 | 2.09 | 2.62 | 1.7842 | 4320282 |
| 1737761700 | 1.84 | 0.43 | 30.50 | 1.46 | 1.9 | 1.42 | 1101440 |
| 1737675300 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1737588900 | 1.41 | 0.09 | 6.81 | 1.42 | 1.42 | 1.35 | 28913 |
| 1737502500 | 1.3201 | -0.08 | -5.71 | 1.41 | 1.41 | 1.3201 | 9739 |
| 1737156900 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.44 | 1.33 | 1941 |
| 1737070500 | 1.3799999 | -0.02 | -1.46 | 1.41 | 1.41 | 1.32 | 8128 |
| 1736984100 | 1.4005 | 0.02 | 1.55 | 1.4 | 1.41 | 1.3899999 | 5595 |
| 1736897700 | 1.3791 | 0.03 | 2.08 | 1.37 | 1.3871 | 1.35 | 9101 |
| 1736811300 | 1.351 | -0.05 | -3.50 | 1.43 | 1.43 | 1.35 | 10308 |
| 1736552100 | 1.4 | -0.01 | -0.36 | 1.4 | 1.4251 | 1.3899999 | 3815 |
| 1736379300 | 1.405 | -0.02 | -1.06 | 1.37 | 1.4175 | 1.3544 | 4403 |
| 1736292900 | 1.42 | 0.02 | 1.43 | 1.43 | 1.43 | 1.3585 | 29905 |
| 1736206500 | 1.4 | -0.02 | -1.06 | 1.42 | 1.42 | 1.32 | 21456 |
| 1735947300 | 1.415 | -0.01 | -0.35 | 1.42 | 1.4671 | 1.4 | 2435 |
| 1735860900 | 1.42 | 0.04 | 2.90 | 1.4073 | 1.49 | 1.3801 | 4741 |
| 1735688100 | 1.3799999 | -0 | -0.01 | 1.46 | 1.46 | 1.3799999 | 6900 |
| 1735601700 | 1.3801 | -0.17 | -10.96 | 1.5 | 1.5 | 1.345 | 37266 |
| 1735342500 | 1.55 | 0.08 | 5.44 | 1.46 | 1.6 | 1.37 | 56450 |
| 1735256100 | 1.47 | -0.03 | -2.00 | 1.56 | 1.6785 | 1.47 | 12631 |
| 1735077840 | 1.5 | 0.02 | 1.41 | 1.52 | 1.6999 | 1.46 | 9901 |
| 1734996900 | 1.4792 | -0.12 | -7.55 | 1.55 | 1.6 | 1.4693 | 10920 |
| 1734737700 | 1.6 | 0.08 | 4.92 | 1.47 | 1.6399999 | 1.45 | 1866 |
| 1734651300 | 1.525 | -0.16 | -9.23 | 1.6 | 1.67 | 1.49 | 21546 |
| 1734564900 | 1.68 | 0.19 | 12.87 | 1.6672 | 1.7737 | 1.4501 | 126329 |
| 1734478500 | 1.4885 | -0.04 | -2.71 | 1.43 | 1.6675 | 1.43 | 12849 |
| 1734392100 | 1.53 | 0 | 0.00 | 1.75 | 1.75 | 1.45 | 37287 |
| 1734132900 | 1.53 | 0.03 | 1.66 | 1.55 | 1.55 | 1.46 | 2664 |
| 1734046500 | 1.5049999 | 0.06 | 4.51 | 1.499 | 1.51 | 1.4084 | 13469 |
| 1733960100 | 1.44 | -0 | -0.01 | 1.41 | 1.491 | 1.33 | 24136 |
| 1733873700 | 1.4401 | -0.04 | -3.00 | 1.49 | 1.5374 | 1.4 | 11252 |
| 1733787300 | 1.4847 | 0.03 | 2.39 | 1.4884 | 1.69 | 1.37 | 25520 |
| 1733528100 | 1.45 | 0 | 0.00 | 1.401 | 1.59 | 1.3211 | 65646 |
| 1733441700 | 1.45 | -0.03 | -2.03 | 1.47 | 1.49 | 1.3193 | 38123 |
| 1733355300 | 1.48 | -0.04 | -2.56 | 1.4356 | 1.516 | 1.36 | 8317 |
| 1733268900 | 1.5189 | 0.15 | 10.87 | 1.4824 | 1.5189 | 1.4101 | 4868 |
| 1733182500 | 1.37 | -0.23 | -14.38 | 1.5105 | 1.5999 | 1.37 | 44015 |
| 1732917840 | 1.6 | 0 | 0.01 | 1.57 | 1.6 | 1.5005 | 17493 |
| 1732750500 | 1.5998 | 0.06 | 3.88 | 1.5 | 1.69 | 1.47 | 45116 |
| 1732664100 | 1.54 | 0.08 | 5.48 | 1.47 | 1.68 | 1.33 | 78452 |
| 1732577700 | 1.46 | -0.02 | -1.35 | 1.54 | 1.55 | 1.4 | 12785 |
| 1732318500 | 1.48 | -0.19 | -11.38 | 1.6299999 | 1.791 | 1.35 | 70545 |
| 1732232100 | 1.67 | -0.13 | -7.22 | 1.8 | 1.87 | 1.65 | 12370 |
| 1732145700 | 1.8 | -0.13 | -6.70 | 1.86 | 1.9277 | 1.75 | 15664 |
| 1732059300 | 1.9292 | 0.16 | 9.18 | 1.85 | 1.9899 | 1.81 | 7150 |
| 1731972900 | 1.767 | -0.18 | -9.38 | 1.95 | 1.95 | 1.76 | 13347 |
| 1731713700 | 1.95 | -0.03 | -1.52 | 2.0099999 | 2.0983 | 1.9 | 9711 |
| 1731627300 | 1.98 | -0.04 | -1.98 | 2.1 | 2.19 | 1.95 | 21365 |
| 1731540900 | 2.02 | -0.03 | -1.51 | 2 | 2.1 | 1.9401 | 10051 |
| 1731454500 | 2.051 | -0.11 | -5.27 | 2.16 | 2.2479 | 2.0299999 | 8771 |
| 1731368100 | 2.165 | 0.09 | 4.09 | 2.08 | 2.18 | 2.08 | 1908 |
| 1731108900 | 2.08 | -0.04 | -1.89 | 2.11 | 2.17 | 2.04 | 11495 |
| 1731022500 | 2.12 | -0.1 | -4.35 | 2.1706 | 2.19 | 2.12 | 6132 |
| 1730936100 | 2.2164 | 0.08 | 3.71 | 2.2195 | 2.31 | 2.13 | 4984 |
| 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 | 2.475 | 2.52 | 2.3 | 24056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
