Foremost Clean Energy Ltd. (CSE:FAT)
Canada
· Delayed Price · Currency is CAD 4.070
-0.220 (-5.13%)
At close: Dec 5, 2025
Foremost Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 4.86 | 4.86 | 4.32 | 4.45 | 4.45 | -5.92% | 13,660 |
| Oct 9, 2025 | 5.04 | 5.04 | 4.60 | 4.73 | 4.73 | -5.21% | 19,046 |
| Oct 8, 2025 | 4.98 | 5.25 | 4.80 | 4.99 | 4.99 | 0.81% | 62,993 |
| Oct 7, 2025 | 4.88 | 4.95 | 4.50 | 4.95 | 4.95 | 1.85% | 24,766 |
| Oct 6, 2025 | 4.14 | 4.86 | 4.11 | 4.86 | 4.86 | 17.68% | 37,199 |
| Oct 3, 2025 | 4.32 | 4.32 | 4.09 | 4.13 | 4.13 | -4.18% | 27,550 |
| Oct 2, 2025 | 4.28 | 4.40 | 4.09 | 4.31 | 4.31 | 2.62% | 53,498 |
| Oct 1, 2025 | 4.09 | 4.20 | 4.08 | 4.20 | 4.20 | 3.45% | 26,208 |
| Sep 30, 2025 | 4.29 | 4.29 | 4.03 | 4.06 | 4.06 | -4.92% | 19,498 |
| Sep 29, 2025 | 4.29 | 4.29 | 4.10 | 4.27 | 4.27 | -0.23% | 30,990 |
| Sep 26, 2025 | 4.53 | 4.53 | 4.18 | 4.28 | 4.28 | -4.89% | 27,830 |
| Sep 25, 2025 | 4.40 | 4.57 | 4.34 | 4.50 | 4.50 | 3.69% | 20,551 |
| Sep 24, 2025 | 4.23 | 4.35 | 4.15 | 4.34 | 4.34 | 3.58% | 23,632 |
| Sep 23, 2025 | 4.42 | 4.54 | 4.15 | 4.19 | 4.19 | -4.12% | 24,697 |
| Sep 22, 2025 | 4.03 | 4.54 | 4.01 | 4.37 | 4.37 | 6.59% | 51,647 |
| Sep 19, 2025 | 4.04 | 4.18 | 4.02 | 4.10 | 4.10 | 1.23% | 22,300 |
| Sep 18, 2025 | 4.00 | 4.11 | 3.95 | 4.05 | 4.05 | 2.53% | 12,597 |
| Sep 17, 2025 | 4.01 | 4.19 | 3.90 | 3.95 | 3.95 | -3.42% | 19,829 |
| Sep 16, 2025 | 4.14 | 4.14 | 4.02 | 4.09 | 4.09 | - | 8,569 |
| Sep 15, 2025 | 4.24 | 4.24 | 4.08 | 4.09 | 4.09 | 2.25% | 6,031 |
| Sep 12, 2025 | 4.13 | 4.15 | 4.00 | 4.00 | 4.00 | -3.15% | 12,977 |
| Sep 11, 2025 | 4.28 | 4.28 | 4.10 | 4.13 | 4.13 | -3.05% | 9,254 |
| Sep 10, 2025 | 4.31 | 4.37 | 4.20 | 4.26 | 4.26 | 3.15% | 8,377 |
| Sep 9, 2025 | 4.43 | 4.43 | 4.13 | 4.13 | 4.13 | -5.92% | 11,906 |
| Sep 8, 2025 | 4.50 | 4.56 | 4.35 | 4.39 | 4.39 | -2.44% | 13,835 |
| Sep 5, 2025 | 4.69 | 4.99 | 4.38 | 4.50 | 4.50 | -1.75% | 41,557 |
| Sep 4, 2025 | 4.28 | 4.58 | 4.20 | 4.58 | 4.58 | 9.57% | 10,045 |
| Sep 3, 2025 | 4.15 | 4.31 | 4.10 | 4.18 | 4.18 | 0.72% | 16,820 |
| Sep 2, 2025 | 4.30 | 4.60 | 4.09 | 4.15 | 4.15 | -3.26% | 15,199 |
| Aug 29, 2025 | 4.45 | 4.45 | 4.20 | 4.29 | 4.29 | -3.81% | 22,038 |
| Aug 28, 2025 | 4.50 | 4.54 | 4.38 | 4.46 | 4.46 | 3.72% | 20,615 |
| Aug 27, 2025 | 4.44 | 4.45 | 4.27 | 4.30 | 4.30 | -2.49% | 13,557 |
| Aug 26, 2025 | 4.34 | 4.43 | 4.15 | 4.41 | 4.41 | 2.08% | 19,028 |
| Aug 25, 2025 | 4.10 | 4.32 | 4.10 | 4.32 | 4.32 | 5.88% | 10,500 |
| Aug 22, 2025 | 4.20 | 4.20 | 4.02 | 4.08 | 4.08 | -2.63% | 24,600 |
| Aug 21, 2025 | 4.30 | 4.30 | 4.04 | 4.19 | 4.19 | -1.64% | 16,804 |
| Aug 20, 2025 | 4.14 | 4.30 | 4.00 | 4.26 | 4.26 | 0.47% | 18,308 |
| Aug 19, 2025 | 4.47 | 4.48 | 4.12 | 4.24 | 4.24 | -1.17% | 29,170 |
| Aug 18, 2025 | 3.81 | 4.42 | 3.81 | 4.29 | 4.29 | 25.44% | 33,294 |
| Aug 15, 2025 | 3.59 | 3.59 | 3.38 | 3.42 | 3.42 | -3.39% | 34,552 |
| Aug 14, 2025 | 3.58 | 3.65 | 3.51 | 3.54 | 3.54 | -1.12% | 8,258 |
| Aug 13, 2025 | 3.83 | 3.83 | 3.57 | 3.58 | 3.58 | -5.79% | 7,601 |
| Aug 12, 2025 | 3.84 | 3.85 | 3.60 | 3.80 | 3.80 | 1.33% | 16,455 |
| Aug 11, 2025 | 3.95 | 4.39 | 3.75 | 3.75 | 3.75 | -3.10% | 21,448 |
| Aug 8, 2025 | 4.21 | 4.30 | 3.87 | 3.87 | 3.87 | -9.37% | 17,652 |
| Aug 7, 2025 | 4.37 | 4.51 | 4.15 | 4.27 | 4.27 | 0.23% | 15,106 |
| Aug 6, 2025 | 4.43 | 4.45 | 4.00 | 4.26 | 4.26 | -4.91% | 30,593 |
| Aug 5, 2025 | 3.95 | 4.60 | 3.80 | 4.48 | 4.48 | 30.99% | 65,734 |
| Aug 1, 2025 | 3.52 | 3.52 | 3.29 | 3.42 | 3.42 | -3.39% | 15,377 |
| Jul 31, 2025 | 3.32 | 3.65 | 3.25 | 3.54 | 3.54 | 12.03% | 29,480 |
| Jul 30, 2025 | 3.51 | 3.52 | 3.06 | 3.16 | 3.16 | -9.46% | 36,366 |
| Jul 29, 2025 | 3.30 | 4.00 | 3.24 | 3.49 | 3.49 | 11.50% | 40,430 |
| Jul 28, 2025 | 3.10 | 3.18 | 3.03 | 3.13 | 3.13 | 0.97% | 18,886 |
| Jul 25, 2025 | 3.25 | 3.25 | 3.07 | 3.10 | 3.10 | -4.32% | 29,620 |
| Jul 24, 2025 | 3.30 | 3.30 | 3.15 | 3.24 | 3.24 | -4.42% | 4,203 |
| Jul 23, 2025 | 3.28 | 3.45 | 3.28 | 3.39 | 3.39 | 4.63% | 13,730 |
| Jul 22, 2025 | 3.20 | 3.30 | 3.07 | 3.24 | 3.24 | 3.18% | 17,250 |
| Jul 21, 2025 | 3.42 | 3.62 | 3.13 | 3.14 | 3.14 | -5.99% | 22,685 |
| Jul 18, 2025 | 3.40 | 3.40 | 3.18 | 3.34 | 3.34 | -0.30% | 28,128 |
| Jul 17, 2025 | 3.53 | 3.53 | 3.23 | 3.35 | 3.35 | -5.10% | 25,766 |
| Jul 16, 2025 | 3.40 | 3.86 | 3.25 | 3.53 | 3.53 | 3.82% | 20,303 |