Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Foran Mining Corporation (FOM.V)

TSXV - TSXV Real Time Price. Currency in CAD
2.9800-0.0300 (-1.00%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20222.96003.00002.93002.98002.9800438,400
Dec 01, 20222.97003.02002.91003.01003.0100287,000
Nov 30, 20223.02003.07002.93002.96002.9600301,100
Nov 29, 20222.98003.04002.94002.95002.9500241,600
Nov 28, 20223.06003.06002.95002.98002.9800276,700
Nov 25, 20222.90003.20002.87003.10003.1000465,500
Nov 24, 20222.90003.04002.89003.00003.0000261,800
Nov 23, 20222.90002.93002.82002.86002.8600131,400
Nov 22, 20222.90003.00002.85002.89002.8900280,800
Nov 21, 20222.89003.05002.79002.91002.9100561,600
Nov 18, 20222.81003.03002.74002.96002.96001,219,200
Nov 17, 20222.70002.77002.61002.77002.7700217,300
Nov 16, 20222.75002.82002.68002.80002.8000518,500
Nov 15, 20222.94002.94002.74002.79002.7900310,300
Nov 14, 20222.67002.94002.65002.91002.91001,584,000
Nov 11, 20222.63002.72002.54002.72002.7200766,700
Nov 10, 20222.51002.63002.49002.63002.6300790,000
Nov 09, 20222.50002.55002.46002.51002.5100269,200
Nov 08, 20222.54002.54002.47002.50002.5000118,400
Nov 07, 20222.45002.60002.41002.55002.5500345,200
Nov 04, 20222.42002.55002.40002.55002.55001,181,100
Nov 03, 20222.26002.35002.25002.32002.3200129,800
Nov 02, 20222.28002.36002.25002.29002.2900169,400
Nov 01, 20222.30002.37002.30002.33002.3300230,100
Oct 31, 20222.34002.34002.17002.17002.1700644,100
Oct 28, 20222.24002.39002.18002.29002.2900532,100
Oct 27, 20222.25002.33002.24002.25002.2500599,800
Oct 26, 20222.25002.40002.21002.25002.2500698,900
Oct 25, 20222.24002.24002.15002.23002.2300434,300
Oct 24, 20222.25002.25002.17002.20002.2000275,700
Oct 21, 20222.25002.28002.18002.25002.2500420,400
Oct 20, 20222.24002.36002.20002.25002.2500197,900
Oct 19, 20222.29002.30002.26002.27002.2700124,600
Oct 18, 20222.34002.38002.26002.35002.3500244,000
Oct 17, 20222.33002.39002.23002.39002.390075,000
Oct 14, 20222.26002.31002.19002.31002.3100102,200
Oct 13, 20222.19002.31002.17002.30002.3000152,800
Oct 12, 20222.23002.24002.17002.21002.2100139,400
Oct 11, 20222.32002.32002.20002.23002.2300200,000
Oct 07, 20222.32002.32002.28002.32002.320051,300
Oct 06, 20222.37002.37002.26002.32002.3200269,900
Oct 05, 20222.36002.40002.35002.39002.3900224,200
Oct 04, 20222.40002.50002.34002.38002.3800377,400
Oct 03, 20222.30002.45002.29002.31002.3100234,000
Sep 30, 20222.32002.39002.26002.30002.3000195,600
Sep 29, 20222.27002.34002.23002.29002.290071,100
Sep 28, 20222.20002.32002.18002.28002.2800278,600
Sep 27, 20222.24002.29002.15002.18002.1800182,900
Sep 26, 20222.40002.40002.22002.22002.2200443,000
Sep 23, 20222.38002.38002.22002.31002.3100206,700
Sep 22, 20222.33002.38002.30002.34002.340080,800
Sep 21, 20222.44002.47002.31002.34002.3400111,800
Sep 20, 20222.54002.55002.42002.42002.4200271,200
Sep 19, 20222.48002.60002.48002.55002.5500199,600
Sep 16, 20222.50002.50002.39002.48002.4800247,600
Sep 15, 20222.47002.51002.42002.50002.5000218,600
Sep 14, 20222.46002.55002.45002.48002.4800131,900
Sep 13, 20222.47002.55002.46002.46002.4600241,700
Sep 12, 20222.45002.59002.45002.57002.5700188,700
Sep 09, 20222.63002.64002.50002.50002.5000163,000
Sep 08, 20222.56002.68002.52002.63002.6300188,800
Sep 07, 20222.50002.63002.48002.53002.5300248,100
Sep 06, 20222.53002.55002.45002.47002.470044,900
Sep 02, 20222.44002.56002.41002.55002.550098,300
Sep 01, 20222.47002.47002.38002.43002.4300100,800
Aug 31, 20222.39002.52002.38002.50002.500078,100
Aug 30, 20222.49002.49002.36002.39002.390098,600
Aug 29, 20222.47002.52002.45002.49002.4900172,300
Aug 26, 20222.58002.58002.47002.49002.490070,300
Aug 25, 20222.51002.53002.47002.52002.5200145,500
Aug 24, 20222.60002.60002.45002.50002.5000194,200
Aug 23, 20222.56002.64002.53002.60002.6000225,800
Aug 22, 20222.44002.65002.42002.62002.6200506,200
Aug 19, 20222.43002.48002.43002.46002.460055,300
Aug 18, 20222.40002.47002.40002.46002.4600160,900
Aug 17, 20222.44002.46002.36002.36002.3600175,900
Aug 16, 20222.58002.58002.42002.42002.4200103,900
Aug 15, 20222.55002.60002.52002.59002.5900202,100
Aug 12, 20222.54002.58002.50002.53002.5300223,500
Aug 11, 20222.50002.54002.50002.52002.5200133,700
Aug 10, 20222.54002.54002.46002.50002.5000282,200
Aug 09, 20222.59002.59002.49002.53002.5300327,400
Aug 08, 20222.59002.75002.54002.62002.6200937,800
Aug 05, 20222.26002.34002.22002.27002.2700115,600
Aug 04, 20222.24002.32002.20002.26002.260047,900
Aug 03, 20222.23002.31002.20002.26002.2600106,500
Aug 02, 20222.28002.28002.17002.22002.2200103,200
Jul 29, 20222.24002.35002.24002.26002.260083,400
Jul 28, 20222.18002.28002.15002.24002.2400207,400
Jul 27, 20222.07002.19002.07002.12002.120068,900
Jul 26, 20222.10002.10002.04002.07002.070098,200
Jul 25, 20222.06002.12002.02002.09002.0900112,000
Jul 22, 20222.09002.13002.05002.08002.080072,300
Jul 21, 20222.13002.13002.09002.09002.090074,000
Jul 20, 20222.14002.16002.11002.14002.1400205,900
Jul 19, 20222.15002.15002.11002.13002.130040,600
Jul 18, 20222.25002.25002.15002.15002.1500123,100
Jul 15, 20222.20002.27002.14002.15002.1500383,000
Jul 14, 20222.29002.30002.14002.18002.1800415,900
Jul 13, 20222.22002.35002.22002.33002.3300218,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement