tiprankstipranks
Foran Mining Corp (TSE:FOM)
TSX:FOM
Canadian Market
FOM
Foran Mining
RESEARCH TOOLSreports

Foran Mining (FOM) Historical Prices

103 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
5.85
5.88
5.50
5.58
5.58
+1.27%
1,488,568
0.49
Apr 07, 2026
5.60
5.67
5.40
5.51
5.51
-1.96%
1,729,451
0.57
Apr 06, 2026
5.53
5.65
5.44
5.62
5.62
0.00%
2,532,875
0.84
Apr 03, 2026
5.43
5.77
5.39
5.62
5.62
0.00%
0
0.00
Apr 02, 2026
5.43
5.77
5.39
5.62
5.62
-0.88%
9,440,916
3.23
Apr 01, 2026
5.40
5.72
5.39
5.67
5.67
+5.19%
2,005,060
0.69
Mar 31, 2026
5.07
5.39
5.03
5.39
5.39
+6.31%
2,888,743
1.01
Mar 30, 2026
5.59
5.59
5.01
5.07
5.07
-5.06%
1,600,850
0.56
Mar 27, 2026
5.20
5.38
5.17
5.34
5.34
+2.69%
5,089,720
1.83
Mar 26, 2026
5.42
5.62
5.20
5.20
5.20
-9.57%
4,303,280
1.58
Mar 25, 2026
5.44
5.75
5.39
5.75
5.75
+9.11%
2,761,340
1.03
Mar 24, 2026
5.29
5.44
5.20
5.27
5.27
-1.86%
1,891,041
0.71
Mar 23, 2026
5.05
5.41
4.92
5.37
5.37
+6.34%
3,938,217
1.52
Mar 20, 2026
4.89
5.14
4.86
5.05
5.05
0.00%
16,169,050
6.86
Mar 19, 2026
4.91
5.13
4.79
5.05
5.05
-6.48%
2,105,352
0.90
Mar 18, 2026
5.66
5.69
5.34
5.40
5.40
-8.63%
1,015,458
0.43
Mar 17, 2026
5.85
5.97
5.82
5.91
5.91
+1.55%
2,637,244
1.14
Mar 16, 2026
5.66
5.87
5.65
5.82
5.82
+1.04%
1,307,078
0.56
Mar 13, 2026
5.95
5.99
5.71
5.76
5.76
-4.00%
1,827,235
0.79
Mar 12, 2026
6.20
6.27
6.00
6.00
6.00
-4.61%
2,141,273
0.93
Mar 11, 2026
6.55
6.55
6.24
6.29
6.29
-4.98%
918,704
0.40
Mar 10, 2026
6.24
6.76
6.23
6.62
6.62
+6.77%
3,398,461
1.49
Mar 09, 2026
6.04
6.22
5.82
6.20
6.20
+0.81%
1,448,338
0.64
Mar 06, 2026
6.05
6.23
6.04
6.15
6.15
-1.13%
1,074,863
0.47
Mar 05, 2026
6.34
6.42
6.12
6.22
6.22
-3.57%
861,570
0.38
Mar 04, 2026
6.61
6.77
6.44
6.45
6.45
-1.23%
809,384
0.36
Mar 03, 2026
6.98
7.03
6.51
6.53
6.53
-10.43%
1,414,684
0.62
Mar 02, 2026
7.32
7.34
7.08
7.29
7.29
-0.68%
3,069,567
1.35
Feb 27, 2026
7.05
7.34
6.96
7.34
7.34
+3.38%
3,158,442
1.40
Feb 26, 2026
6.95
7.23
6.88
7.10
7.10
+1.43%
2,068,715
0.92
Feb 25, 2026
6.88
7.08
6.81
7.00
7.00
+1.45%
3,046,887
1.37
Feb 24, 2026
6.80
6.94
6.61
6.90
6.90
+0.44%
1,865,711
0.85
Feb 23, 2026
6.65
6.91
6.65
6.87
6.87
+3.31%
1,470,605
0.65
Feb 20, 2026
6.98
6.98
6.55
6.65
6.65
-8.40%
9,239,608
4.31
Feb 19, 2026
7.13
7.30
7.04
7.26
7.26
+1.54%
3,672,957
1.75
Feb 18, 2026
7.01
7.25
7.01
7.15
7.15
+3.32%
2,283,857
1.10
Feb 17, 2026
7.10
7.12
6.63
6.92
6.92
-4.95%
2,130,690
1.03
Feb 16, 2026
6.94
7.39
6.89
7.28
7.28
0.00%
0
0.00
Feb 13, 2026
6.94
7.39
6.89
7.28
7.28
+5.35%
3,025,275
1.45
Feb 12, 2026
6.99
7.34
6.87
6.91
6.91
-1.57%
3,028,165
1.46
Feb 11, 2026
6.63
7.04
6.59
7.02
7.02
+9.52%
2,588,377
1.26
Feb 10, 2026
6.39
6.69
6.36
6.62
6.62
+3.28%
1,350,208
0.66
Feb 09, 2026
6.09
6.47
6.07
6.41
6.41
+6.13%
1,474,832
0.72
Feb 06, 2026
5.50
6.04
5.50
6.04
6.04
+6.71%
2,470,936
1.21
Feb 05, 2026
5.94
6.01
5.63
5.66
5.66
-6.75%
3,144,230
1.57
Feb 04, 2026
6.26
6.40
5.93
6.07
6.07
-3.04%
4,156,682
2.11
Feb 03, 2026
6.47
6.75
6.21
6.26
6.26
+0.16%
5,084,770
2.66
Feb 02, 2026
6.30
6.33
5.68
6.25
6.25
-5.16%
10,451,730
5.89
Jan 30, 2026
6.75
6.81
6.42
6.59
6.59
-7.18%
3,189,931
1.83
Jan 29, 2026
7.25
7.39
6.85
7.10
7.10
+0.42%
3,044,573
1.77
Rows:
50