Foremost Lithium Resource and Technology 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 | -0.2 | -6.89655172414 | 2.9 | 2.98 | 2.5445 | 6206 | 2.81478804 | CS |
| 4 | -0.15 | -5.26315789474 | 2.85 | 3.25 | 2.42 | 11976 | 2.96498515 | CS |
| 12 | 0.1 | 3.84615384615 | 2.6 | 3.25 | 2.1501 | 19839 | 2.69052916 | CS |
| 26 | 0.35 | 14.8936170213 | 2.35 | 3.4998 | 1.985 | 32660 | 2.88141545 | CS |
| 52 | -1.3 | -32.5 | 4 | 4.9 | 1.77 | 27910 | 3.21300709 | CS |
| 156 | -1.3 | -32.5 | 4 | 4.9 | 1.77 | 27910 | 3.21300709 | CS |
| 260 | -1.3 | -32.5 | 4 | 4.9 | 1.77 | 27910 | 3.21300709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.7 | -0.05 | -1.82 | 2.77 | 2.77 | 2.5445 | 11874 |
| 1721946900 | 2.75 | -0.06 | -2.08 | 2.7799999 | 2.7799999 | 2.69 | 10960 |
| 1721860500 | 2.8085 | -0.03 | -1.11 | 2.85 | 2.86 | 2.7 | 2456 |
| 1721774100 | 2.84 | 0 | 0.00 | 2.83 | 2.9 | 2.75 | 4477 |
| 1721687700 | 2.84 | -0.07 | -2.40 | 2.92 | 2.9676999 | 2.79 | 9108 |
| 1721428500 | 2.9099 | -0.02 | -0.69 | 2.9 | 2.98 | 2.8684 | 4027 |
| 1721342100 | 2.93 | 0 | 0.00 | 2.93 | 2.99 | 2.86 | 3943 |
| 1721255700 | 2.93 | -0.11 | -3.62 | 3 | 3 | 2.8485 | 4672 |
| 1721169300 | 3.04 | 0.25 | 8.96 | 2.79 | 3.1 | 2.79 | 20533 |
| 1721082900 | 2.79 | -0.16 | -5.42 | 2.9 | 2.95 | 2.7799999 | 8274 |
| 1720823700 | 2.95 | -0.1 | -3.28 | 3.0099999 | 3.04 | 2.85 | 16335 |
| 1720737300 | 3.05 | 0.01 | 0.28 | 3.0299999 | 3.1 | 2.9506 | 6178 |
| 1720650900 | 3.0416 | -0.01 | -0.28 | 3.05 | 3.1572 | 2.94 | 12225 |
| 1720564500 | 3.05 | 0.05 | 1.67 | 3.13 | 3.17 | 2.97 | 11666 |
| 1720478100 | 3 | -0.07 | -2.28 | 3.05 | 3.25 | 3 | 19361 |
| 1720218900 | 3.07 | 0.14 | 4.78 | 3.15 | 3.15 | 2.95 | 29977 |
| 1720040640 | 2.93 | -0.07 | -2.33 | 3 | 3 | 2.83 | 12142 |
| 1719959700 | 3 | 0.08 | 2.74 | 2.86 | 3 | 2.8052 | 12802 |
| 1719873300 | 2.92 | 0.16 | 5.87 | 2.85 | 3 | 2.42 | 26431 |
| 1719614100 | 2.758 | 0 | 0.00 | 2.758 | 2.758 | 2.758 | 0 |
| 1719527700 | 2.758 | 0.34 | 13.97 | 2.49 | 2.7678 | 2.42 | 58050 |
| 1719441300 | 2.42 | 0 | 0.00 | 2.41 | 2.4631 | 2.3001 | 4197 |
| 1719354900 | 2.4199 | -0.05 | -1.83 | 2.47 | 2.47 | 2.31 | 14669 |
| 1719268500 | 2.465 | -0.03 | -1.00 | 2.47 | 2.52 | 2.3057 | 17540 |
| 1719009300 | 2.49 | -0.1 | -3.86 | 2.54 | 2.55 | 2.45 | 7144 |
| 1718922900 | 2.59 | -0.01 | -0.38 | 2.57 | 2.6 | 2.5 | 8902 |
| 1718750100 | 2.6 | 0.36 | 16.07 | 2.3 | 2.7 | 2.25 | 132897 |
| 1718663700 | 2.24 | -0.14 | -5.88 | 2.4 | 2.44 | 2.1501 | 23178 |
| 1718404500 | 2.38 | 0.04 | 1.71 | 2.41 | 2.4463 | 2.37 | 6182 |
| 1718318100 | 2.34 | -0.09 | -3.70 | 2.4 | 2.45 | 2.29 | 38277 |
| 1718231700 | 2.43 | 0.14 | 6.11 | 2.41 | 2.44 | 2.32 | 1841 |
| 1718145300 | 2.29 | -0.04 | -1.72 | 2.33 | 2.3849999 | 2.29 | 2417 |
| 1718058900 | 2.33 | -0.01 | -0.43 | 2.2799999 | 2.38 | 2.2799999 | 5439 |
| 1717799700 | 2.34 | 0.04 | 1.74 | 2.29 | 2.435 | 2.2599999 | 12205 |
| 1717713300 | 2.3 | -0.15 | -6.12 | 2.48 | 2.48 | 2.3 | 11557 |
| 1717626900 | 2.45 | 0.07 | 2.94 | 2.44 | 2.48 | 2.44 | 3325 |
| 1717540500 | 2.38 | -0.06 | -2.46 | 2.4 | 2.48 | 2.38 | 24809 |
| 1717454100 | 2.44 | 0.14 | 6.09 | 2.38 | 2.4998999 | 2.25 | 12176 |
| 1717194900 | 2.3 | -0.14 | -5.74 | 2.36 | 2.44 | 2.25 | 4667 |
| 1717108500 | 2.44 | -0.01 | -0.41 | 2.5099999 | 2.5499 | 2.29 | 53692 |
| 1717022100 | 2.45 | -0.01 | -0.41 | 2.49 | 2.5796 | 2.42 | 3952 |
| 1716935700 | 2.46 | -0.12 | -4.65 | 2.67 | 2.67 | 2.44 | 17422 |
| 1716590100 | 2.58 | -0.19 | -6.86 | 2.73 | 2.73 | 2.52 | 12152 |
| 1716503700 | 2.77 | 0.16 | 6.13 | 2.62 | 2.9173 | 2.5452 | 65570 |
| 1716417300 | 2.61 | -0.17 | -6.12 | 2.66 | 2.75 | 2.5901 | 26812 |
| 1716330900 | 2.7799999 | 0.06 | 2.21 | 2.7799999 | 2.844 | 2.68 | 9482 |
| 1716244500 | 2.72 | -0.18 | -6.21 | 2.89 | 3 | 2.71 | 25349 |
| 1715985300 | 2.9 | -0.02 | -0.68 | 2.86 | 2.99 | 2.7 | 35923 |
| 1715898900 | 2.92 | 0.52 | 21.67 | 2.45 | 3.0099999 | 2.45 | 159593 |
| 1715812500 | 2.4 | -0.12 | -4.76 | 2.52 | 2.5488 | 2.36 | 14604 |
| 1715726100 | 2.52 | 0.07 | 2.86 | 2.44 | 2.52 | 2.44 | 2710 |
| 1715639700 | 2.45 | -0.06 | -2.39 | 2.52 | 2.52 | 2.425 | 2734 |
| 1715380500 | 2.5099999 | -0.09 | -3.46 | 2.52 | 2.6 | 2.43 | 8259 |
| 1715294100 | 2.6 | 0.01 | 0.39 | 2.59 | 2.61 | 2.5 | 1744 |
| 1715207700 | 2.59 | 0.09 | 3.60 | 2.38 | 2.6 | 2.38 | 21321 |
| 1715121300 | 2.5 | 0 | 0.00 | 2.25 | 2.62 | 2.25 | 29633 |
| 1715034900 | 2.5 | -0.04 | -1.57 | 2.57 | 2.6 | 2.5 | 6894 |
| 1714775700 | 2.54 | 0.02 | 0.79 | 2.6 | 2.62 | 2.44 | 8123 |
| 1714689300 | 2.52 | -0.08 | -3.08 | 2.7 | 2.7 | 2.44 | 4887 |
| 1714602900 | 2.6 | -0.07 | -2.44 | 2.6 | 2.7 | 2.6 | 8788 |
| 1714516500 | 2.665 | -0.02 | -0.56 | 2.74 | 2.75 | 2.6001 | 4742 |
| 1714430100 | 2.68 | 0.03 | 1.13 | 2.68 | 2.75 | 2.6009 | 15466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
