OTC Markets OTCQX - Delayed Quote USD

Foran Mining Corporation (FMCXF)

Compare
3.1900 +0.0100 (+0.31%)
At close: November 4 at 3:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 3.1900 3.1900 3.1900 3.1900 3.1900 138,400
Nov 1, 2024 3.1900 3.1900 3.1600 3.1700 3.1700 92,300
Oct 31, 2024 3.2100 3.2200 3.1500 3.1500 3.1500 256,100
Oct 30, 2024 3.2700 3.3200 3.2600 3.2700 3.2700 81,600
Oct 29, 2024 3.2300 3.2800 3.2300 3.2800 3.2800 92,300
Oct 28, 2024 3.3100 3.3600 3.3100 3.3300 3.3300 11,000
Oct 25, 2024 3.2400 3.3100 3.2400 3.3100 3.3100 63,100
Oct 24, 2024 3.1600 3.1800 3.1600 3.1800 3.1800 21,200
Oct 23, 2024 3.1300 3.1300 3.1300 3.1300 3.1300 38,300
Oct 22, 2024 3.0900 3.0900 3.0900 3.0900 3.0900 -
Oct 21, 2024 3.0900 3.0900 3.0900 3.0900 3.0900 67,800
Oct 18, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 66,400
Oct 17, 2024 3.1800 3.1800 3.1600 3.1600 3.1600 29,800
Oct 16, 2024 3.1400 3.1400 3.1100 3.1200 3.1200 54,600
Oct 15, 2024 3.1600 3.1600 3.1000 3.1000 3.1000 18,000
Oct 14, 2024 3.2000 3.2000 3.2000 3.2000 3.2000 -
Oct 11, 2024 3.2200 3.2200 3.2000 3.2000 3.2000 30,500
Oct 10, 2024 3.0800 3.1000 3.0800 3.1000 3.1000 18,000
Oct 9, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 17,000
Oct 8, 2024 3.0900 3.0900 3.0200 3.0200 3.0200 22,400
Oct 7, 2024 2.9100 3.1300 2.9100 3.1300 3.1300 24,500
Oct 4, 2024 3.0700 3.0700 3.0600 3.0600 3.0600 47,400
Oct 3, 2024 2.9700 2.9900 2.9600 2.9900 2.9900 30,000
Oct 2, 2024 3.1500 3.1500 3.1000 3.1000 3.1000 12,400
Oct 1, 2024 3.1100 3.1100 3.1100 3.1100 3.1100 1,900
Sep 30, 2024 3.1200 3.1200 3.0800 3.0800 3.0800 47,200
Sep 27, 2024 3.2200 3.2200 3.2200 3.2200 3.2200 59,500
Sep 26, 2024 3.1600 3.3000 3.1600 3.2700 3.2700 122,600
Sep 25, 2024 3.0900 3.0900 3.0600 3.0700 3.0700 25,100
Sep 24, 2024 3.4000 3.4000 3.0700 3.0800 3.0800 100,500
Sep 23, 2024 2.9500 3.0400 2.9500 2.9500 2.9500 49,800
Sep 20, 2024 2.9000 2.9000 2.8900 2.9000 2.9000 8,200
Sep 19, 2024 2.9500 2.9600 2.9500 2.9600 2.9600 32,400
Sep 18, 2024 2.9100 2.9100 2.9100 2.9100 2.9100 50,600
Sep 17, 2024 2.9000 2.9100 2.9000 2.9100 2.9100 22,100
Sep 16, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 15,100
Sep 13, 2024 2.8800 2.9000 2.8800 2.9000 2.9000 15,500
Sep 12, 2024 2.7500 2.7700 2.7500 2.7700 2.7700 28,400
Sep 11, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 12,700
Sep 10, 2024 2.6300 2.6300 2.6100 2.6100 2.6100 20,400
Sep 9, 2024 2.6500 2.6500 2.6200 2.6200 2.6200 37,100
Sep 6, 2024 2.6500 2.6500 2.5400 2.5600 2.5600 53,100
Sep 5, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 34,700
Sep 4, 2024 2.8200 2.8200 2.7200 2.7600 2.7600 53,000
Sep 3, 2024 2.8700 2.8700 2.7400 2.7400 2.7400 129,200
Aug 30, 2024 2.9000 2.9600 2.9000 2.9600 2.9600 69,400
Aug 29, 2024 2.8700 2.8700 2.8700 2.8700 2.8700 44,900
Aug 28, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 24,100
Aug 27, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 4,700
Aug 26, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 1,200
Aug 23, 2024 2.8200 2.8700 2.8200 2.8700 2.8700 10,400
Aug 22, 2024 2.8500 2.8500 2.8300 2.8400 2.8400 3,400
Aug 21, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 7,500
Aug 20, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 17,900
Aug 19, 2024 2.8300 2.8600 2.8300 2.8600 2.8600 12,300
Aug 16, 2024 2.7600 2.7800 2.7600 2.7800 2.7800 8,200
Aug 15, 2024 2.7000 2.7700 2.7000 2.7700 2.7700 10,800
Aug 14, 2024 2.6000 2.6300 2.6000 2.6300 2.6300 68,500
Aug 13, 2024 2.6200 2.6300 2.6100 2.6300 2.6300 48,600
Aug 12, 2024 2.6600 2.6800 2.6500 2.6800 2.6800 27,800
Aug 9, 2024 2.5700 2.5700 2.5700 2.5700 2.5700 47,200
Aug 8, 2024 2.5600 2.5600 2.5300 2.5300 2.5300 32,700
Aug 7, 2024 2.6000 2.6000 2.5000 2.5100 2.5100 6,800
Aug 6, 2024 2.5600 2.5600 2.5300 2.5400 2.5400 12,100
Aug 5, 2024 2.5300 2.5300 2.4100 2.5000 2.5000 4,500
Aug 2, 2024 2.6900 2.6900 2.6300 2.6500 2.6500 42,700
Aug 1, 2024 2.7400 2.7400 2.7200 2.7400 2.7400 70,200
Jul 31, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 91,500
Jul 30, 2024 2.7500 2.7500 2.7400 2.7400 2.7400 71,200
Jul 29, 2024 2.6600 2.6700 2.6600 2.6700 2.6700 5,500
Jul 26, 2024 2.6900 2.7000 2.6900 2.7000 2.7000 38,000
Jul 25, 2024 2.5000 2.5200 2.5000 2.5200 2.5200 71,400
Jul 24, 2024 2.6200 2.6500 2.6200 2.6300 2.6300 30,800
Jul 23, 2024 2.6000 2.6500 2.6000 2.6500 2.6500 7,200
Jul 22, 2024 2.7000 2.7000 2.6600 2.6900 2.6900 175,200
Jul 19, 2024 2.7800 2.7800 2.7500 2.7500 2.7500 11,300
Jul 18, 2024 2.7800 2.7800 2.7100 2.7200 2.7200 150,600
Jul 17, 2024 2.9800 2.9800 2.9600 2.9600 2.9600 23,200
Jul 16, 2024 3.0200 3.0200 2.9800 2.9800 2.9800 14,500
Jul 15, 2024 3.0000 3.0400 3.0000 3.0300 3.0300 23,200
Jul 12, 2024 2.8600 2.8700 2.8600 2.8600 2.8600 15,800
Jul 11, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 3,100
Jul 10, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 2,800
Jul 9, 2024 2.8300 2.8300 2.8300 2.8300 2.8300 1,600
Jul 8, 2024 3.0000 3.0000 2.8400 2.8400 2.8400 62,200
Jul 5, 2024 2.9100 2.9300 2.8500 2.9300 2.9300 39,900
Jul 3, 2024 2.8600 2.9400 2.8600 2.9100 2.9100 3,400
Jul 2, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 56,200
Jul 1, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
Jun 28, 2024 2.8200 2.8600 2.8200 2.8600 2.8600 21,200
Jun 27, 2024 2.8000 2.8200 2.8000 2.8200 2.8200 17,400
Jun 26, 2024 2.7500 2.8500 2.7500 2.8500 2.8500 54,400
Jun 25, 2024 2.8500 2.8500 2.7800 2.7800 2.7800 163,600
Jun 24, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 39,300
Jun 21, 2024 2.7900 2.8200 2.7900 2.8200 2.8200 192,800
Jun 20, 2024 2.8200 2.8300 2.7700 2.8000 2.8000 199,000
Jun 18, 2024 2.6800 2.7500 2.6500 2.7500 2.7500 41,000
Jun 17, 2024 2.7200 2.7400 2.7100 2.7200 2.7200 27,000
Jun 14, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 5,700
Jun 13, 2024 2.8300 2.8800 2.8300 2.8800 2.8800 14,000
Jun 12, 2024 2.8500 2.8700 2.8300 2.8500 2.8500 63,900
Jun 11, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 12,000
Jun 10, 2024 3.0200 3.0200 2.9200 2.9500 2.9500 66,700
Jun 7, 2024 3.0900 3.0900 3.0400 3.0800 3.0800 84,400
Jun 6, 2024 3.0600 3.1400 3.0600 3.1400 3.1400 21,100
Jun 5, 2024 3.0100 3.0500 3.0000 3.0000 3.0000 52,700
Jun 4, 2024 3.0500 3.0500 2.8700 2.9900 2.9900 163,800
Jun 3, 2024 3.1100 3.1100 3.0500 3.0600 3.0600 100,400
May 31, 2024 3.1200 3.1200 3.0400 3.1200 3.1200 108,100
May 30, 2024 3.1700 3.2000 3.1700 3.2000 3.2000 45,000
May 29, 2024 3.2500 3.2500 3.1500 3.2100 3.2100 66,500
May 28, 2024 3.2900 3.2900 3.2400 3.2700 3.2700 28,300
May 24, 2024 3.1800 3.2000 3.1400 3.1500 3.1500 30,800
May 23, 2024 3.3400 3.3400 3.1500 3.1900 3.1900 37,200
May 22, 2024 3.2900 3.2900 3.1900 3.2100 3.2100 28,700
May 21, 2024 3.3600 3.3700 3.3400 3.3400 3.3400 18,800
May 20, 2024 3.3600 3.3600 3.3600 3.3600 3.3600 1,000
May 17, 2024 3.3300 3.3600 3.3000 3.3100 3.3100 52,400
May 16, 2024 3.2400 3.2600 3.2400 3.2600 3.2600 21,600
May 15, 2024 3.2100 3.2700 3.2100 3.2600 3.2600 57,700
May 14, 2024 3.1500 3.1800 3.1300 3.1800 3.1800 15,600
May 13, 2024 3.1600 3.1600 3.0900 3.0900 3.0900 36,500
May 10, 2024 3.1600 3.1700 3.1200 3.1400 3.1400 181,300
May 9, 2024 3.1000 3.1800 3.0900 3.1300 3.1300 86,100
May 8, 2024 3.0500 3.0500 2.9900 2.9900 2.9900 18,500
May 7, 2024 3.0600 3.0600 3.0600 3.0600 3.0600 10,200
May 6, 2024 3.0900 3.1300 3.0900 3.1100 3.1100 30,500
May 3, 2024 3.0900 3.0900 3.0400 3.0400 3.0400 41,600
May 2, 2024 3.0100 3.0100 3.0000 3.0100 3.0100 27,400
May 1, 2024 3.0400 3.0900 3.0200 3.0600 3.0600 11,000
Apr 30, 2024 3.1100 3.1100 3.0600 3.0600 3.0600 475,500
Apr 29, 2024 3.2000 3.2100 3.2000 3.2100 3.2100 34,100
Apr 26, 2024 3.1500 3.2200 3.1500 3.2100 3.2100 23,700
Apr 25, 2024 2.9900 3.2600 2.9900 3.2600 3.2600 225,400
Apr 24, 2024 2.9600 3.0000 2.9600 2.9900 2.9900 12,800
Apr 23, 2024 2.9600 2.9700 2.9400 2.9400 2.9400 345,300
Apr 22, 2024 3.0000 3.0500 3.0000 3.0200 3.0200 96,700
Apr 19, 2024 3.1000 3.1000 3.0500 3.0500 3.0500 518,200
Apr 18, 2024 3.1000 3.1100 3.0700 3.0900 3.0900 14,400
Apr 17, 2024 3.0100 3.0500 3.0100 3.0500 3.0500 9,300
Apr 16, 2024 2.9300 2.9700 2.9100 2.9700 2.9700 9,600
Apr 15, 2024 3.0200 3.0200 2.9800 2.9800 2.9800 12,700
Apr 12, 2024 3.1400 3.1800 3.0700 3.0700 3.0700 20,800
Apr 11, 2024 3.0500 3.0700 3.0500 3.0700 3.0700 18,200
Apr 10, 2024 3.1200 3.1200 3.0600 3.0600 3.0600 21,300
Apr 9, 2024 3.0600 3.1300 3.0500 3.1200 3.1200 15,400
Apr 8, 2024 3.0900 3.0900 3.0100 3.0300 3.0300 25,700
Apr 5, 2024 3.1400 3.1400 3.0200 3.1100 3.1100 15,900
Apr 4, 2024 3.1500 3.2000 3.1500 3.1800 3.1800 55,900
Apr 3, 2024 3.0600 3.1600 3.0600 3.1600 3.1600 11,800
Apr 2, 2024 3.0900 3.0900 3.0600 3.0600 3.0600 4,200
Apr 1, 2024 3.0900 3.1400 3.0800 3.0900 3.0900 41,800
Mar 28, 2024 3.0700 3.1200 3.0600 3.0800 3.0800 110,400
Mar 27, 2024 3.0000 3.0700 3.0000 3.0700 3.0700 130,400
Mar 26, 2024 2.9300 2.9600 2.8800 2.9600 2.9600 41,600
Mar 25, 2024 3.0400 3.0400 2.9700 2.9700 2.9700 76,200
Mar 22, 2024 2.9300 3.0000 2.9300 2.9900 2.9900 33,200
Mar 21, 2024 3.0300 3.0300 3.0300 3.0300 3.0300 6,300
Mar 20, 2024 3.0100 3.0100 2.9600 2.9800 2.9800 27,800
Mar 19, 2024 3.0300 3.0300 3.0100 3.0100 3.0100 37,600
Mar 18, 2024 3.1300 3.1300 3.1300 3.1300 3.1300 32,100
Mar 15, 2024 3.0900 3.1400 3.0900 3.1300 3.1300 69,500
Mar 14, 2024 3.0500 3.0500 3.0500 3.0500 3.0500 14,900
Mar 13, 2024 3.0600 3.0800 3.0600 3.0800 3.0800 38,900
Mar 12, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 32,300
Mar 11, 2024 3.0500 3.0600 3.0300 3.0300 3.0300 1,200
Mar 8, 2024 3.0700 3.0700 3.0300 3.0300 3.0300 13,700
Mar 7, 2024 2.9800 3.0500 2.9800 3.0300 3.0300 49,000
Mar 6, 2024 2.8700 2.9300 2.8700 2.9300 2.9300 30,100
Mar 5, 2024 2.8400 2.8400 2.8200 2.8400 2.8400 10,900
Mar 4, 2024 2.9000 2.9300 2.9000 2.9200 2.9200 7,400
Mar 1, 2024 2.9200 2.9200 2.9100 2.9100 2.9100 22,400
Feb 29, 2024 2.8500 2.8800 2.8500 2.8800 2.8800 34,300
Feb 28, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 5,500
Feb 27, 2024 2.7300 2.7800 2.7300 2.7800 2.7800 13,300
Feb 26, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 4,200
Feb 23, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 8,500
Feb 22, 2024 2.9300 2.9500 2.8900 2.8900 2.8900 16,000
Feb 21, 2024 2.8700 2.8900 2.8600 2.8900 2.8900 15,000
Feb 20, 2024 2.8800 2.8800 2.8300 2.8700 2.8700 31,300
Feb 16, 2024 2.8900 2.9300 2.8800 2.9100 2.9100 33,300
Feb 15, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 2,200
Feb 14, 2024 2.7700 2.8000 2.7700 2.8000 2.8000 12,500
Feb 13, 2024 2.7500 2.7500 2.7400 2.7500 2.7500 4,300
Feb 12, 2024 2.7800 2.8200 2.7500 2.8200 2.8200 27,400
Feb 9, 2024 2.9000 2.9000 2.8000 2.8000 2.8000 2,800
Feb 8, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 15,500
Feb 7, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 6,100
Feb 6, 2024 2.9300 2.9300 2.9000 2.9000 2.9000 9,700
Feb 5, 2024 3.0100 3.0200 2.8900 2.9300 2.9300 9,500
Feb 2, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 13,600
Feb 1, 2024 3.0200 3.0200 2.9900 2.9900 2.9900 12,600
Jan 31, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Jan 30, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 400
Jan 29, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 44,200
Jan 26, 2024 3.0900 3.0900 3.0900 3.0900 3.0900 12,700
Jan 25, 2024 3.0800 3.0900 3.0800 3.0900 3.0900 3,200
Jan 24, 2024 3.1400 3.1400 3.0800 3.1400 3.1400 12,600
Jan 23, 2024 3.0000 3.0800 3.0000 3.0800 3.0800 2,300
Jan 22, 2024 3.0500 3.0500 3.0500 3.0500 3.0500 12,600
Jan 19, 2024 3.0300 3.0300 3.0300 3.0300 3.0300 -
Jan 18, 2024 3.0400 3.0400 3.0300 3.0300 3.0300 8,100
Jan 17, 2024 2.9900 3.0200 2.9900 3.0100 3.0100 21,300
Jan 16, 2024 3.0700 3.0800 3.0700 3.0800 3.0800 27,300
Jan 12, 2024 3.1300 3.1300 3.1100 3.1100 3.1100 4,900
Jan 11, 2024 3.0800 3.1100 3.0800 3.1100 3.1100 16,800
Jan 10, 2024 3.0700 3.0700 3.0700 3.0700 3.0700 51,700
Jan 9, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 19,700
Jan 8, 2024 2.8700 2.8700 2.8500 2.8500 2.8500 6,100
Jan 5, 2024 2.9100 2.9100 2.9100 2.9100 2.9100 13,100
Jan 4, 2024 2.9500 2.9600 2.9500 2.9600 2.9600 21,600
Jan 3, 2024 2.9100 2.9400 2.9100 2.9400 2.9400 15,100
Jan 2, 2024 2.9200 2.9200 2.9100 2.9100 2.9100 19,400
Dec 29, 2023 3.0000 3.0000 2.9100 2.9500 2.9500 26,600
Dec 28, 2023 3.0200 3.0200 2.9800 2.9800 2.9800 15,200
Dec 27, 2023 2.9800 3.0100 2.9800 3.0100 3.0100 11,600
Dec 26, 2023 2.9200 2.9200 2.9200 2.9200 2.9200 -
Dec 22, 2023 2.8500 2.9200 2.8500 2.9200 2.9200 13,400
Dec 21, 2023 2.9400 2.9400 2.9400 2.9400 2.9400 6,500
Dec 20, 2023 2.9300 2.9300 2.9300 2.9300 2.9300 20,900
Dec 19, 2023 2.9600 3.0200 2.9100 2.9100 2.9100 7,100
Dec 18, 2023 3.0300 3.0300 2.9800 2.9800 2.9800 22,300
Dec 15, 2023 3.0900 3.0900 3.0900 3.0900 3.0900 18,300
Dec 14, 2023 3.0600 3.1600 3.0300 3.0300 3.0300 11,100
Dec 13, 2023 2.9700 3.0000 2.9700 3.0000 3.0000 13,200
Dec 12, 2023 2.9400 2.9400 2.9400 2.9400 2.9400 8,400
Dec 11, 2023 2.9900 2.9900 2.9900 2.9900 2.9900 8,100
Dec 8, 2023 2.9900 2.9900 2.9900 2.9900 2.9900 2,900
Dec 7, 2023 2.9900 2.9900 2.9900 2.9900 2.9900 6,100
Dec 6, 2023 3.0100 3.0100 2.9900 2.9900 2.9900 4,800
Dec 5, 2023 3.0200 3.0200 3.0000 3.0000 3.0000 35,600
Dec 4, 2023 3.0500 3.1100 3.0300 3.1100 3.1100 43,000
Dec 1, 2023 3.0800 3.0900 3.0400 3.0600 3.0600 52,100
Nov 30, 2023 3.0000 3.0500 3.0000 3.0500 3.0500 540,000
Nov 29, 2023 3.0600 3.0600 3.0600 3.0600 3.0600 32,200
Nov 28, 2023 3.0100 3.0800 3.0100 3.0400 3.0400 50,600
Nov 27, 2023 3.0100 3.0100 3.0100 3.0100 3.0100 37,900
Nov 24, 2023 3.1600 3.1600 3.1600 3.1600 3.1600 10,300
Nov 22, 2023 3.1500 3.1500 3.1500 3.1500 3.1500 12,400
Nov 21, 2023 3.0800 3.1500 3.0800 3.1500 3.1500 26,600
Nov 20, 2023 3.0400 3.0900 3.0400 3.0900 3.0900 17,300
Nov 17, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 9,700
Nov 16, 2023 2.9300 2.9300 2.9300 2.9300 2.9300 10,800
Nov 15, 2023 2.9600 2.9600 2.9600 2.9600 2.9600 25,600
Nov 14, 2023 2.8700 2.8700 2.8700 2.8700 2.8700 15,800
Nov 13, 2023 2.8400 2.8700 2.8400 2.8700 2.8700 11,600
Nov 10, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 17,800
Nov 9, 2023 2.8600 2.8600 2.8600 2.8600 2.8600 13,600
Nov 8, 2023 2.7600 2.8900 2.7600 2.8600 2.8600 7,600
Nov 7, 2023 3.0000 3.0000 2.9400 2.9400 2.9400 57,100
Nov 6, 2023 3.0500 3.0500 3.0200 3.0200 3.0200 14,600

Related Tickers