Skip to main content

Forum Energy Metals Corp (OP: FDCFF )

0.0837 -0.0023 (-2.67%)
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 0.0768 0.0875 0.0760 0.0837 111,881 -0.00(-2.67%)
Oct 09, 2024 0.0804 0.0860 0.0711 0.0860 116,963 +0.01(+7.63%)
Oct 08, 2024 0.0701 0.0799 0.0701 0.0799 165,165 +0.01(+7.97%)
Oct 07, 2024 0.0740 0.0740 0.0740 0.0740 1,520 +0.00(+4.67%)
Oct 04, 2024 0.0688 0.0707 0.0683 0.0707 87,150 -0.00(-0.70%)
Oct 03, 2024 0.0694 0.0712 0.0694 0.0712 10,869 -0.00(-1.79%)
Oct 01, 2024 0.0725 0 +0.00(+3.57%)
Sep 30, 2024 0.0750 0.0750 0.0700 0.0700 62,999 -0.01(-6.91%)
Sep 27, 2024 0.0882 0.0882 0.0715 0.0752 72,711 -0.00(-6.00%)
Sep 26, 2024 0.0738 0.0819 0.0690 0.0800 118,879 +0.01(+14.61%)
Sep 25, 2024 0.0699 0.0749 0.0685 0.0698 271,150 -0.00(-1.41%)
Sep 24, 2024 0.0770 0.0770 0.0701 0.0708 68,015 +0.00(+1.14%)
Sep 23, 2024 0.0700 0.0715 0.0661 0.0700 86,831 +0.00(+4.17%)
Sep 20, 2024 0.0643 0.0700 0.0640 0.0672 207,902 +0.00(+2.60%)
Sep 19, 2024 0.0655 0.0655 0.0655 0.0655 11,000 +0.00(+3.80%)
Sep 18, 2024 0.0649 0.0665 0.0631 0.0631 10,595 -0.00(-2.92%)
Sep 17, 2024 0.0640 0.0656 0.0626 0.0650 39,044 +0.00(+1.56%)
Sep 16, 2024 0.0656 0.0656 0.0640 0.0640 28,400 +0.00(+3.06%)
Sep 13, 2024 0.0676 0.0676 0.0621 0.0621 56,222 -0.00(-3.72%)
Sep 12, 2024 0.0627 0.0645 0.0615 0.0645 36,100 +0.01(+8.40%)
Sep 11, 2024 0.0588 0.0650 0.0588 0.0595 114,050 +0.00(+5.68%)
Sep 10, 2024 0.0569 0.0640 0.0547 0.0563 96,100 +0.00(+2.55%)
Sep 09, 2024 0.0630 0.0630 0.0549 0.0549 227,594 -0.00(-5.34%)
Sep 06, 2024 0.0590 0.0590 0.0580 0.0580 65,316 -0.00(-7.35%)
Sep 05, 2024 0.0616 0.0626 0.0580 0.0626 130,590 +0.00(+1.46%)
Sep 04, 2024 0.0611 0.0620 0.0601 0.0617 10,110 -0.00(-0.80%)
Sep 03, 2024 0.0630 0.0630 0.0601 0.0622 70,358 -0.00(-2.96%)
Aug 30, 2024 0.0637 0.0671 0.0630 0.0641 26,355 -0.00(-3.46%)
Aug 29, 2024 0.0625 0.0664 0.0600 0.0664 196,081 +0.00(+6.24%)
Aug 28, 2024 0.0600 0.0670 0.0600 0.0625 42,600 -0.00(-6.72%)
Aug 27, 2024 0.0680 0.0700 0.0637 0.0670 7,709 +0.00(+6.18%)
Aug 26, 2024 0.0676 0.0676 0.0631 0.0631 16,600 -0.01(-9.86%)
Aug 23, 2024 0.0660 0.0700 0.0625 0.0700 361,200 +0.01(+11.29%)
Aug 22, 2024 0.0700 0.0700 0.0629 0.0629 4,102 -0.01(-7.91%)
Aug 21, 2024 0.0650 0.0683 0.0620 0.0683 23,795 -0.00(-4.48%)
Aug 20, 2024 0.0595 0.0715 0.0567 0.0715 202,644 +0.01(+19.17%)
Aug 19, 2024 0.0624 0.0631 0.0566 0.0600 96,564 -0.00(-3.85%)
Aug 16, 2024 0.0579 0.0624 0.0579 0.0624 49,215 +0.00(+0.97%)
Aug 15, 2024 0.0697 0.0698 0.0618 0.0618 64,010 -0.01(-12.96%)
Aug 14, 2024 0.0638 0.0710 0.0638 0.0710 47,193 +0.01(+11.46%)
Aug 13, 2024 0.0590 0.0637 0.0590 0.0637 38,329 -0.00(-2.15%)
Aug 12, 2024 0.0598 0.0651 0.0578 0.0651 68,662 +0.00(+3.99%)
Aug 09, 2024 0.0614 0.0626 0.0601 0.0626 55,276 +0.00(+3.99%)
Aug 08, 2024 0.0680 0.0680 0.0600 0.0602 55,000 +0.00(+0.33%)
Aug 07, 2024 0.0625 0.0660 0.0600 0.0600 42,250 -0.00(-1.80%)
Aug 06, 2024 0.0500 0.0700 0.0500 0.0611 286,885 -0.00(-6.00%)
Aug 05, 2024 0.0820 0.0829 0.0650 0.0650 37,726 -0.00(-2.99%)
Aug 02, 2024 0.0727 0.0727 0.0653 0.0670 114,073 -0.00(-6.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.