UK markets closed

Foremost Lithium Resource & Technology Ltd. (FMST)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.5100+0.0100 (+0.40%)
At close: 04:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.52002.60002.43002.51002.51008,300
09 May 20242.61002.61002.50002.60002.60001,700
08 May 20242.38002.60002.38002.59002.590021,300
07 May 20242.25002.62002.25002.50002.500029,600
06 May 20242.57002.60002.50002.50002.50006,900
03 May 20242.60002.62002.44002.54002.54008,100
02 May 20242.70002.70002.44002.52002.52004,900
01 May 20242.60002.70002.60002.60002.60008,800
30 Apr 20242.67502.75002.60002.66502.66504,700
29 Apr 20242.68002.75002.60102.68002.680015,500
26 Apr 20242.53002.65002.53002.65002.65005,000
25 Apr 20242.61002.61002.55502.60002.60004,700
24 Apr 20242.60002.67002.49002.67002.670018,100
23 Apr 20242.44002.65002.40002.65002.65003,400
22 Apr 20242.47002.47002.36002.47002.470013,300
19 Apr 20242.37002.46002.25002.42502.425013,800
18 Apr 20242.38002.43002.20002.37002.370025,500
17 Apr 20242.46002.60002.38002.38002.380023,900
16 Apr 20242.71002.74002.43002.49002.490045,000
15 Apr 20242.85002.95302.75002.80002.800023,000
12 Apr 20243.02003.02002.78002.87002.870076,800
11 Apr 20242.98003.03002.81202.90002.900045,500
10 Apr 20242.93003.00002.75002.89002.890038,000
09 Apr 20242.99002.99002.81002.91002.910018,300
08 Apr 20243.22003.48002.75002.81002.8100186,700
05 Apr 20242.77003.05002.75003.05003.050014,600
04 Apr 20242.83002.85002.75002.78002.78009,200
03 Apr 20242.84002.85002.70002.83002.830032,200
02 Apr 20242.57002.87002.50002.70002.700046,000
01 Apr 20242.45002.73002.35002.68002.680015,500
28 Mar 20242.47002.47002.22002.40002.400022,200
27 Mar 20242.42002.45002.27002.42502.42509,800
26 Mar 20242.40002.65002.24002.39002.390023,500
25 Mar 20242.45002.52502.41002.41002.41007,600
22 Mar 20242.50002.58802.41002.50002.50008,800
21 Mar 20242.41002.49002.35002.48002.48004,300
20 Mar 20242.55002.61001.98502.48502.485057,300
19 Mar 20242.65002.70002.50002.59002.590013,800
18 Mar 20242.76002.84002.64002.70002.700010,700
15 Mar 20242.81002.81002.60802.78002.780010,500
14 Mar 20242.82002.82002.59002.78002.780012,700
13 Mar 20242.79002.80002.50002.79102.791038,200
12 Mar 20242.80002.90002.73002.77002.770014,300
11 Mar 20242.83002.92002.65002.80002.800020,600
08 Mar 20242.71002.88002.71002.80002.800018,800
07 Mar 20242.95003.21502.60002.78002.7800186,600
06 Mar 20242.92003.10502.90003.00503.005024,900
05 Mar 20243.04003.10902.93002.98002.980020,400
04 Mar 20243.02003.15002.97003.06003.060045,700
01 Mar 20243.11003.16002.93003.00003.000062,700
29 Feb 20243.22003.45003.05003.14003.1400198,900
28 Feb 20243.20003.50003.05003.32003.3200257,200
27 Feb 20242.96003.14902.91203.05003.0500106,900
26 Feb 20242.88003.05002.60002.95502.955063,800
23 Feb 20242.83003.00002.67002.96502.965018,600
22 Feb 20243.03003.16002.48002.92002.9200185,100
21 Feb 20243.23003.24003.04003.07003.070047,800
20 Feb 20243.12003.28003.00003.28003.2800216,700
16 Feb 20243.15003.15002.87003.06003.060059,500
15 Feb 20243.12003.35003.00003.18003.1800342,900
14 Feb 20242.93003.09002.85003.00003.000036,000
13 Feb 20242.91003.01502.80002.98002.980019,200
12 Feb 20242.90003.10002.79503.00003.000016,600
09 Feb 20242.70002.85002.49002.85002.850015,000
08 Feb 20242.63002.73002.48002.60002.60006,700
07 Feb 20242.48002.75002.35002.75002.75006,000
06 Feb 20242.22002.45002.22002.45002.450010,500
05 Feb 20242.41002.41902.21002.30002.30007,400
02 Feb 20242.28002.40002.21102.37002.37004,500
01 Feb 20242.26002.35002.21002.21002.21003,200
31 Jan 20242.36002.37502.21002.30002.30005,600
30 Jan 20242.35002.45002.28002.36502.36502,500
29 Jan 20242.26002.30002.16002.28002.28004,500
26 Jan 20242.31002.38002.20002.35002.350011,500
25 Jan 20242.32502.44002.20002.38002.38008,200
24 Jan 20242.45002.45002.24002.24902.24906,500
23 Jan 20242.25002.36002.25002.30002.30002,300
22 Jan 20242.53002.53002.31002.31002.310020,100
19 Jan 20242.60002.60002.25002.25002.25003,500
18 Jan 20242.76002.76002.51002.51002.51006,700
17 Jan 20242.95002.95002.75002.80002.80004,600
16 Jan 20242.98003.00002.80002.83002.83008,000
12 Jan 20242.74403.00002.74402.90002.90007,100
11 Jan 20242.77002.77002.60002.61002.61004,100
10 Jan 20242.90002.90002.64002.66002.660014,000
09 Jan 20242.81002.93202.69002.86002.860011,200
08 Jan 20242.34002.95002.34002.68202.682068,600
05 Jan 20242.35102.45002.35002.40002.40003,100
04 Jan 20242.35002.42002.32002.38002.38003,600
03 Jan 20242.56002.56002.30002.35002.35009,000
02 Jan 20242.52002.73502.50102.56302.56304,300
29 Dec 20232.55002.62002.43002.50002.500020,700
28 Dec 20232.60002.68002.50002.54802.548014,500
27 Dec 20232.84002.88002.58002.61502.615013,600
26 Dec 20232.89003.06002.74002.82002.820013,200
22 Dec 20232.83002.89002.70002.86902.86909,900
21 Dec 20232.50002.84702.50002.73002.730018,000
20 Dec 20233.20003.20002.70002.70002.700027,800
19 Dec 20233.47003.70003.09203.17003.170073,100
18 Dec 20233.62003.83003.37003.37003.370041,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...