Foremost Lithium Resource & Technology L... (FMST)
0.88
0.03 (3.53%)
At close: Mar 28, 2025, 3:50 PM
0.81
-8.40%
After-hours: Mar 28, 2025, 06:02 PM EDT
FMST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.85 | 0.90 | 0.78 | 0.85 | 0.00 | 0.00% | 14,724 |
| Mar 27, 2025 | 0.85 | 0.88 | 0.82 | 0.85 | 0.01 | 1.19% | 46,215 |
| Mar 26, 2025 | 0.84 | 0.85 | 0.77 | 0.84 | 0.01 | 1.20% | 30,929 |
| Mar 25, 2025 | 0.82 | 0.83 | 0.76 | 0.83 | 0.03 | 3.75% | 11,833 |
| Mar 24, 2025 | 0.85 | 0.85 | 0.72 | 0.80 | -0.02 | -2.44% | 31,600 |
| Mar 21, 2025 | 0.82 | 0.86 | 0.75 | 0.82 | 0.04 | 5.13% | 61,800 |
| Mar 20, 2025 | 0.74 | 0.81 | 0.73 | 0.78 | 0.04 | 5.41% | 34,298 |
| Mar 19, 2025 | 0.74 | 0.79 | 0.70 | 0.74 | 0.01 | 1.37% | 39,066 |
| Mar 18, 2025 | 0.72 | 0.74 | 0.67 | 0.73 | 0.02 | 2.82% | 11,780 |
| Mar 17, 2025 | 0.74 | 0.74 | 0.66 | 0.71 | 0.01 | 1.43% | 35,500 |
| Mar 14, 2025 | 0.65 | 0.74 | 0.60 | 0.70 | 0.04 | 6.06% | 58,094 |
| Mar 13, 2025 | 0.74 | 0.84 | 0.66 | 0.66 | -0.11 | -14.29% | 69,748 |
| Mar 12, 2025 | 0.69 | 0.84 | 0.67 | 0.77 | 0.10 | 14.93% | 359,400 |
| Mar 11, 2025 | 0.68 | 0.69 | 0.55 | 0.67 | -0.02 | -2.90% | 100,814 |
| Mar 10, 2025 | 0.74 | 0.77 | 0.64 | 0.69 | -0.09 | -11.54% | 48,029 |
| Mar 7, 2025 | 0.76 | 0.84 | 0.72 | 0.78 | 0.02 | 2.63% | 35,500 |
| Mar 6, 2025 | 0.77 | 0.79 | 0.69 | 0.76 | -0.03 | -3.80% | 47,529 |
| Mar 5, 2025 | 0.84 | 0.84 | 0.77 | 0.79 | 0.00 | 0.00% | 43,000 |
| Mar 4, 2025 | 1.01 | 1.03 | 0.77 | 0.79 | -0.09 | -10.23% | 358,400 |
| Mar 3, 2025 | 0.82 | 0.90 | 0.82 | 0.88 | 0.04 | 4.76% | 46,100 |
| Feb 28, 2025 | 0.84 | 0.85 | 0.80 | 0.84 | -0.03 | -3.45% | 7,939 |
| Feb 27, 2025 | 0.86 | 0.90 | 0.80 | 0.87 | 0.03 | 3.57% | 13,700 |
| Feb 26, 2025 | 1.00 | 1.00 | 0.80 | 0.84 | -0.02 | -2.33% | 48,400 |
| Feb 25, 2025 | 0.92 | 0.95 | 0.75 | 0.86 | -0.09 | -9.47% | 53,600 |
| Feb 24, 2025 | 1.00 | 1.00 | 0.88 | 0.95 | -0.03 | -3.06% | 59,700 |
| Feb 21, 2025 | 1.08 | 1.10 | 0.98 | 0.98 | -0.10 | -9.26% | 102,912 |
| Feb 20, 2025 | 1.11 | 1.14 | 1.02 | 1.08 | 0.02 | 1.89% | 52,806 |
| Feb 19, 2025 | 1.05 | 1.14 | 0.96 | 1.06 | 0.02 | 1.92% | 37,733 |
| Feb 18, 2025 | 1.01 | 1.04 | 0.94 | 1.04 | 0.04 | 4.00% | 44,439 |
| Feb 14, 2025 | 0.95 | 1.00 | 0.89 | 1.00 | 0.05 | 5.26% | 36,794 |
| Feb 13, 2025 | 0.98 | 0.99 | 0.91 | 0.95 | -0.04 | -4.04% | 36,289 |
| Feb 12, 2025 | 1.00 | 1.00 | 0.94 | 0.99 | 0.00 | 0.00% | 67,200 |
| Feb 11, 2025 | 1.06 | 1.08 | 0.98 | 0.99 | -0.12 | -10.81% | 33,796 |
| Feb 10, 2025 | 1.04 | 1.15 | 1.03 | 1.11 | -0.01 | -0.89% | 29,500 |
| Feb 7, 2025 | 1.19 | 1.25 | 1.10 | 1.12 | -0.08 | -6.67% | 44,954 |
| Feb 6, 2025 | 1.02 | 1.26 | 0.99 | 1.20 | 0.19 | 18.81% | 94,302 |
| Feb 5, 2025 | 0.96 | 1.09 | 0.95 | 1.01 | 0.02 | 2.02% | 63,005 |
| Feb 4, 2025 | 1.08 | 1.15 | 0.94 | 0.99 | -0.15 | -13.16% | 131,800 |
| Feb 3, 2025 | 1.23 | 1.28 | 0.90 | 1.14 | -0.18 | -13.64% | 327,214 |
| Jan 31, 2025 | 1.54 | 1.54 | 1.28 | 1.32 | -0.16 | -10.81% | 115,200 |
| Jan 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 1.65 | 1.73 | 1.42 | 1.48 | -0.20 | -11.90% | 231,500 |
| Jan 28, 2025 | 2.04 | 2.04 | 1.58 | 1.68 | -0.35 | -17.24% | 337,902 |
| Jan 27, 2025 | 2.09 | 2.62 | 1.78 | 2.03 | 0.19 | 10.33% | 4,387,422 |
| Jan 24, 2025 | 1.46 | 1.90 | 1.42 | 1.84 | 0.42 | 29.58% | 1,278,800 |
| Jan 23, 2025 | 1.40 | 1.48 | 1.37 | 1.42 | 0.01 | 0.71% | 141,900 |
| Jan 22, 2025 | 1.42 | 1.42 | 1.35 | 1.41 | 0.09 | 6.82% | 29,329 |
| Jan 21, 2025 | 1.45 | 1.45 | 1.32 | 1.32 | -0.08 | -5.71% | 10,112 |
| Jan 17, 2025 | 1.41 | 1.44 | 1.33 | 1.40 | 0.02 | 1.45% | 1,941 |
| Jan 16, 2025 | 1.41 | 1.41 | 1.32 | 1.38 | -0.02 | -1.43% | 8,128 |