Foremost Clean Energy Ltd. (CSE:FAT)
Canada
· Delayed Price · Currency is CAD 2.950
-0.020 (-0.67%)
Mar 6, 2026, 11:40 AM EST
Foremost Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.97 | 2.97 | 2.85 | 2.85 | - | -4.04% | 3,300 |
| Mar 5, 2026 | 3.12 | 3.12 | 2.95 | 2.97 | 2.97 | -4.81% | 20,389 |
| Mar 4, 2026 | 3.09 | 3.15 | 3.08 | 3.12 | 3.12 | 2.63% | 8,300 |
| Mar 3, 2026 | 3.18 | 3.18 | 2.90 | 3.04 | 3.04 | -4.40% | 20,777 |
| Mar 2, 2026 | 3.23 | 3.40 | 3.18 | 3.18 | 3.18 | 2.58% | 14,976 |
| Feb 27, 2026 | 3.21 | 3.21 | 3.09 | 3.10 | 3.10 | -3.13% | 19,790 |
| Feb 26, 2026 | 3.10 | 3.20 | 3.07 | 3.20 | 3.20 | 7.02% | 42,041 |
| Feb 25, 2026 | 3.05 | 3.16 | 2.99 | 2.99 | 2.99 | 1.36% | 11,100 |
| Feb 24, 2026 | 3.12 | 3.12 | 2.88 | 2.95 | 2.95 | -5.14% | 15,858 |
| Feb 23, 2026 | 3.24 | 3.26 | 3.11 | 3.11 | 3.11 | -0.32% | 7,667 |
| Feb 20, 2026 | 3.22 | 3.23 | 3.03 | 3.12 | 3.12 | -2.80% | 18,090 |
| Feb 19, 2026 | 3.29 | 3.29 | 3.09 | 3.21 | 3.21 | 3.22% | 7,023 |
| Feb 18, 2026 | 3.39 | 3.39 | 3.10 | 3.11 | 3.11 | -7.99% | 18,401 |
| Feb 17, 2026 | 3.29 | 3.44 | 3.22 | 3.38 | 3.38 | 5.96% | 16,483 |
| Feb 13, 2026 | 3.14 | 3.37 | 3.12 | 3.19 | 3.19 | 1.59% | 12,421 |
| Feb 12, 2026 | 3.31 | 3.31 | 3.06 | 3.14 | 3.14 | - | 18,523 |
| Feb 11, 2026 | 3.30 | 3.30 | 2.98 | 3.14 | 3.14 | -3.38% | 31,880 |
| Feb 10, 2026 | 3.38 | 3.40 | 3.25 | 3.25 | 3.25 | -1.52% | 25,075 |
| Feb 9, 2026 | 2.91 | 3.38 | 2.91 | 3.30 | 3.30 | 18.28% | 31,077 |
| Feb 6, 2026 | 2.51 | 2.84 | 2.51 | 2.79 | 2.79 | 15.29% | 3,020 |
| Feb 5, 2026 | 2.71 | 2.71 | 2.40 | 2.42 | 2.42 | -10.37% | 39,827 |
| Feb 4, 2026 | 2.95 | 2.95 | 2.66 | 2.70 | 2.70 | -7.85% | 8,800 |
| Feb 3, 2026 | 2.93 | 3.02 | 2.87 | 2.93 | 2.93 | 0.34% | 12,956 |
| Feb 2, 2026 | 2.94 | 3.01 | 2.90 | 2.92 | 2.92 | 12.31% | 10,190 |
| Jan 30, 2026 | 2.90 | 2.90 | 2.60 | 2.60 | 2.60 | -10.34% | 27,659 |
| Jan 29, 2026 | 3.12 | 3.12 | 2.85 | 2.90 | 2.90 | -6.45% | 41,190 |
| Jan 28, 2026 | 3.22 | 3.22 | 3.07 | 3.10 | 3.10 | -3.73% | 31,742 |
| Jan 27, 2026 | 3.13 | 3.24 | 3.09 | 3.22 | 3.22 | 3.87% | 24,890 |
| Jan 26, 2026 | 3.27 | 3.76 | 3.09 | 3.10 | 3.10 | -4.32% | 68,595 |
| Jan 23, 2026 | 3.23 | 3.29 | 3.13 | 3.24 | 3.24 | 2.21% | 23,525 |
| Jan 22, 2026 | 3.00 | 3.22 | 3.00 | 3.17 | 3.17 | 5.67% | 20,159 |
| Jan 21, 2026 | 3.01 | 3.02 | 2.91 | 3.00 | 3.00 | 0.67% | 18,796 |
| Jan 20, 2026 | 3.01 | 3.10 | 2.96 | 2.98 | 2.98 | -2.61% | 15,109 |
| Jan 19, 2026 | 2.95 | 3.06 | 2.75 | 3.06 | 3.06 | 3.03% | 55,985 |
| Jan 16, 2026 | 3.04 | 3.04 | 2.90 | 2.97 | 2.97 | -2.30% | 17,175 |
| Jan 15, 2026 | 3.12 | 3.12 | 2.98 | 3.04 | 3.04 | -1.30% | 14,240 |
| Jan 14, 2026 | 2.98 | 3.10 | 2.90 | 3.08 | 3.08 | 3.36% | 8,442 |
| Jan 13, 2026 | 3.13 | 3.13 | 2.93 | 2.98 | 2.98 | -5.70% | 22,948 |
| Jan 12, 2026 | 3.09 | 3.24 | 3.09 | 3.16 | 3.16 | 2.60% | 29,962 |
| Jan 9, 2026 | 3.12 | 3.15 | 3.06 | 3.08 | 3.08 | -0.65% | 17,146 |
| Jan 8, 2026 | 3.24 | 3.25 | 3.10 | 3.10 | 3.10 | -3.73% | 28,413 |
| Jan 7, 2026 | 3.25 | 3.35 | 3.22 | 3.22 | 3.22 | 1.90% | 11,730 |
| Jan 6, 2026 | 3.35 | 3.35 | 3.15 | 3.16 | 3.16 | -5.67% | 7,178 |
| Jan 5, 2026 | 3.27 | 3.36 | 3.24 | 3.35 | 3.35 | 6.01% | 11,523 |
| Jan 2, 2026 | 3.01 | 3.19 | 3.01 | 3.16 | 3.16 | 7.48% | 5,850 |
| Dec 31, 2025 | 3.01 | 3.08 | 2.94 | 2.94 | 2.94 | -2.33% | 16,903 |
| Dec 30, 2025 | 3.01 | 3.12 | 2.96 | 3.01 | 3.01 | 0.33% | 36,326 |
| Dec 29, 2025 | 3.24 | 3.24 | 2.97 | 3.00 | 3.00 | -7.98% | 16,395 |
| Dec 24, 2025 | 3.37 | 3.37 | 3.24 | 3.26 | 3.26 | -0.61% | 5,200 |
| Dec 23, 2025 | 3.43 | 3.43 | 3.25 | 3.28 | 3.28 | -4.09% | 12,355 |
| Dec 22, 2025 | 3.41 | 3.52 | 3.41 | 3.42 | 3.42 | -0.87% | 25,598 |
| Dec 19, 2025 | 3.49 | 3.54 | 3.44 | 3.45 | 3.45 | -0.86% | 13,491 |
| Dec 18, 2025 | 3.54 | 3.63 | 3.44 | 3.48 | 3.48 | 0.58% | 22,602 |
| Dec 17, 2025 | 3.69 | 3.70 | 3.46 | 3.46 | 3.46 | -4.68% | 16,890 |
| Dec 16, 2025 | 3.94 | 3.94 | 3.60 | 3.63 | 3.63 | -2.42% | 21,814 |
| Dec 15, 2025 | 4.20 | 4.20 | 3.72 | 3.72 | 3.72 | -9.93% | 18,579 |
| Dec 12, 2025 | 4.49 | 4.49 | 4.13 | 4.13 | 4.13 | -7.19% | 38,133 |
| Dec 11, 2025 | 4.50 | 4.79 | 4.43 | 4.45 | 4.45 | -0.22% | 12,714 |
| Dec 10, 2025 | 4.36 | 4.50 | 4.18 | 4.46 | 4.46 | 3.00% | 20,818 |
| Dec 9, 2025 | 4.26 | 4.38 | 4.15 | 4.33 | 4.33 | 2.36% | 22,882 |
| Dec 8, 2025 | 4.50 | 4.71 | 4.16 | 4.23 | 4.23 | 3.93% | 123,165 |
| Dec 5, 2025 | 4.28 | 4.28 | 4.00 | 4.07 | 4.07 | -5.13% | 20,100 |
| Dec 4, 2025 | 4.00 | 4.29 | 3.90 | 4.29 | 4.29 | 7.52% | 31,628 |
| Dec 3, 2025 | 3.83 | 4.08 | 3.75 | 3.99 | 3.99 | 4.45% | 26,172 |
| Dec 2, 2025 | 3.91 | 3.97 | 3.74 | 3.82 | 3.82 | -0.26% | 7,340 |
| Dec 1, 2025 | 4.25 | 4.25 | 3.75 | 3.83 | 3.83 | -10.09% | 13,153 |
| Nov 28, 2025 | 4.19 | 4.30 | 4.10 | 4.26 | 4.26 | -2.29% | 35,453 |
| Nov 27, 2025 | 4.08 | 4.42 | 4.08 | 4.36 | 4.36 | 8.46% | 28,837 |
| Nov 26, 2025 | 3.78 | 4.05 | 3.75 | 4.02 | 4.02 | 7.49% | 34,175 |
| Nov 25, 2025 | 3.26 | 3.78 | 3.26 | 3.74 | 3.74 | 14.72% | 27,440 |
| Nov 24, 2025 | 3.15 | 3.26 | 3.13 | 3.26 | 3.26 | 3.49% | 6,384 |
| Nov 21, 2025 | 3.02 | 3.16 | 2.93 | 3.15 | 3.15 | 4.30% | 13,510 |
| Nov 20, 2025 | 3.40 | 3.68 | 3.00 | 3.02 | 3.02 | -7.08% | 19,701 |
| Nov 19, 2025 | 3.52 | 3.55 | 3.20 | 3.25 | 3.25 | -2.99% | 12,525 |
| Nov 18, 2025 | 3.37 | 3.50 | 3.32 | 3.35 | 3.35 | -1.47% | 23,085 |
| Nov 17, 2025 | 3.23 | 3.57 | 3.16 | 3.40 | 3.40 | 7.26% | 35,772 |
| Nov 14, 2025 | 3.32 | 3.40 | 3.14 | 3.17 | 3.17 | -5.65% | 22,580 |
| Nov 13, 2025 | 3.67 | 3.69 | 3.36 | 3.36 | 3.36 | -6.93% | 8,840 |
| Nov 12, 2025 | 3.61 | 3.80 | 3.60 | 3.61 | 3.61 | 1.12% | 9,406 |
| Nov 11, 2025 | 3.94 | 3.94 | 3.57 | 3.57 | 3.57 | -7.03% | 10,635 |
| Nov 10, 2025 | 3.75 | 3.95 | 3.71 | 3.84 | 3.84 | 6.37% | 14,339 |
| Nov 7, 2025 | 3.70 | 3.70 | 3.28 | 3.61 | 3.61 | -2.43% | 28,357 |
| Nov 6, 2025 | 4.02 | 4.02 | 3.70 | 3.70 | 3.70 | -5.61% | 8,660 |
| Nov 5, 2025 | 4.00 | 4.04 | 3.90 | 3.92 | 3.92 | -1.01% | 5,035 |
| Nov 4, 2025 | 4.25 | 4.25 | 3.94 | 3.96 | 3.96 | -5.94% | 12,742 |
| Nov 3, 2025 | 4.84 | 4.84 | 4.20 | 4.21 | 4.21 | -9.66% | 26,913 |
| Oct 31, 2025 | 4.72 | 4.74 | 4.55 | 4.66 | 4.66 | 1.08% | 18,255 |
| Oct 30, 2025 | 5.14 | 5.14 | 4.58 | 4.61 | 4.61 | -11.00% | 29,056 |
| Oct 29, 2025 | 5.14 | 5.47 | 4.87 | 5.18 | 5.18 | 3.60% | 16,327 |
| Oct 28, 2025 | 5.36 | 5.45 | 5.00 | 5.00 | 5.00 | -6.72% | 30,396 |
| Oct 27, 2025 | 5.33 | 5.40 | 4.95 | 5.36 | 5.36 | 0.19% | 16,828 |
| Oct 24, 2025 | 5.06 | 5.37 | 5.06 | 5.35 | 5.35 | 8.08% | 17,547 |
| Oct 23, 2025 | 4.86 | 5.05 | 4.82 | 4.95 | 4.95 | 3.13% | 26,223 |
| Oct 22, 2025 | 4.88 | 4.88 | 4.51 | 4.80 | 4.80 | -1.03% | 16,997 |
| Oct 21, 2025 | 5.48 | 5.48 | 4.84 | 4.85 | 4.85 | -11.33% | 49,644 |
| Oct 20, 2025 | 5.20 | 5.57 | 5.20 | 5.47 | 5.47 | 8.10% | 24,263 |
| Oct 17, 2025 | 5.23 | 5.30 | 4.87 | 5.06 | 5.06 | -5.24% | 45,861 |
| Oct 16, 2025 | 6.16 | 6.16 | 5.34 | 5.34 | 5.34 | -13.17% | 72,017 |
| Oct 15, 2025 | 5.79 | 6.35 | 5.65 | 6.15 | 6.15 | 12.84% | 176,623 |
| Oct 14, 2025 | 5.15 | 5.74 | 5.13 | 5.45 | 5.45 | 22.47% | 106,675 |