Skip to main content
Formation Metals Inc. (CSE:FOMO)
Canada flag Canada · Delayed Price · Currency is CAD
0.280
-0.005 (-1.75%)
At close: Dec 4, 2025

Formation Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.290.290.280.290.291.79%32,500
Dec 4, 20250.290.290.280.280.28-1.75%47,243
Dec 3, 20250.290.290.280.290.29-1.72%337,615
Dec 2, 20250.290.300.290.290.291.75%547,864
Dec 1, 20250.290.300.290.290.29-1.72%537,141
Nov 28, 20250.270.300.270.290.297.41%751,294
Nov 27, 20250.260.270.260.270.271.89%388,200
Nov 26, 20250.260.270.250.270.276.00%663,427
Nov 25, 20250.250.260.240.250.252.04%303,766
Nov 24, 20250.260.270.250.250.25-5.77%253,000
Nov 21, 20250.270.270.250.260.26-72,000
Nov 20, 20250.270.270.260.260.26-1.89%300,000
Nov 19, 20250.260.270.260.270.276.00%459,381
Nov 18, 20250.270.270.250.250.25-7.41%460,300
Nov 17, 20250.260.270.250.270.271.89%544,000
Nov 14, 20250.270.270.260.270.27-246,500
Nov 13, 20250.270.280.260.270.27-1.85%131,591
Nov 12, 20250.290.290.270.270.27-3.57%313,700
Nov 11, 20250.280.290.270.280.28-470,000
Nov 10, 20250.280.290.280.280.28-3.45%190,675
Nov 7, 20250.290.300.280.290.291.75%213,000
Nov 6, 20250.300.300.280.290.29-6.56%321,600
Nov 5, 20250.310.310.290.310.31-133,200
Nov 4, 20250.320.320.300.310.31-3.17%240,436
Nov 3, 20250.310.320.310.320.323.28%256,000
Oct 31, 20250.300.310.290.310.311.67%470,200
Oct 30, 20250.300.300.290.300.30-1.64%477,000
Oct 29, 20250.310.310.300.310.31-1.61%110,500
Oct 28, 20250.310.310.300.310.313.33%16,908
Oct 27, 20250.320.320.290.300.30-6.25%1,012,871
Oct 24, 20250.320.320.320.320.32-123,500
Oct 23, 20250.320.320.320.320.323.23%197,868
Oct 22, 20250.330.330.300.310.31-3.13%429,082
Oct 21, 20250.330.340.310.320.32-3.03%459,414
Oct 20, 20250.350.350.330.330.33-2.94%452,130
Oct 17, 20250.330.340.320.340.344.62%459,376
Oct 16, 20250.350.350.330.330.33-1.52%549,626
Oct 15, 20250.350.350.330.330.33-7.04%439,904
Oct 14, 20250.360.370.350.360.36-1.39%388,066
Oct 10, 20250.360.360.360.360.361.41%152,478
Oct 9, 20250.360.370.350.360.36-898,778
Oct 8, 20250.370.380.360.360.36-4.05%224,171
Oct 7, 20250.380.380.360.370.371.37%295,400
Oct 6, 20250.370.380.360.370.371.39%190,100
Oct 3, 20250.390.390.360.360.36-1.37%102,602
Oct 2, 20250.380.390.370.370.37-2.67%860,028
Oct 1, 20250.390.390.360.380.38-9.64%826,422
Sep 30, 20250.400.420.390.420.423.75%582,850
Sep 29, 20250.390.410.380.400.402.56%643,234
Sep 26, 20250.390.390.380.390.391.30%542,905
Sep 25, 20250.390.400.380.390.39-992,138
Sep 24, 20250.370.400.370.390.395.48%1,554,357
Sep 23, 20250.370.370.360.370.37-1.35%163,159
Sep 22, 20250.360.370.360.370.37-106,000
Sep 19, 20250.350.370.350.370.377.25%467,390
Sep 18, 20250.350.350.340.350.35-142,055
Sep 17, 20250.360.360.340.350.35-4.17%93,000
Sep 16, 20250.360.370.350.360.36-2.70%108,317
Sep 15, 20250.370.370.350.370.372.78%376,020
Sep 12, 20250.350.370.340.360.364.35%516,688
Sep 11, 20250.350.350.340.350.35-1.43%41,000
Sep 10, 20250.350.360.330.350.35-749,350
Sep 9, 20250.360.360.340.350.351.45%215,550
Sep 8, 20250.370.370.350.350.35-4.17%60,600
Sep 5, 20250.350.360.350.360.36-139,833
Sep 4, 20250.370.370.350.360.361.41%93,066
Sep 3, 20250.360.360.350.360.36-176,000
Sep 2, 20250.370.370.350.360.36-2.74%201,107
Aug 29, 20250.350.370.340.370.374.29%103,138
Aug 28, 20250.360.360.350.350.35-2.78%29,680
Aug 27, 20250.370.370.360.360.36-1.37%7,736
Aug 26, 20250.370.370.350.370.371.39%190,139
Aug 25, 20250.370.370.360.360.36-201,734
Aug 22, 20250.360.360.350.360.361.41%83,000
Aug 21, 20250.350.360.350.360.36-1.39%55,850
Aug 20, 20250.360.370.350.360.36-27,900
Aug 19, 20250.360.360.360.360.362.86%133,277
Aug 18, 20250.360.360.350.350.35-2.78%65,400
Aug 15, 20250.370.370.360.360.36-59,508
Aug 14, 20250.360.370.360.360.36-1.37%99,509
Aug 13, 20250.360.370.350.370.372.82%223,849
Aug 12, 20250.370.370.350.360.36-2.74%156,449
Aug 11, 20250.360.370.350.370.372.82%577,120
Aug 8, 20250.360.360.350.360.36-75,227
Aug 7, 20250.350.360.350.360.361.43%139,000
Aug 6, 20250.350.360.340.350.351.45%306,150
Aug 5, 20250.340.350.330.350.351.47%493,186
Aug 1, 20250.330.340.320.340.344.62%105,500
Jul 31, 20250.330.340.320.330.331.56%88,335
Jul 30, 20250.330.330.320.320.32-170,500
Jul 29, 20250.340.340.320.320.32-5.88%92,517
Jul 28, 20250.340.340.340.340.34-78,543
Jul 25, 20250.340.340.330.340.341.49%209,178
Jul 24, 20250.340.340.330.340.34-2.90%197,712
Jul 23, 20250.350.350.340.350.35-1.43%368,540
Jul 22, 20250.350.360.340.350.351.45%440,826
Jul 21, 20250.360.370.340.350.35-2.82%166,700
Jul 18, 20250.350.360.340.360.361.43%265,021
Jul 17, 20250.360.370.350.350.35-4.11%74,900
Jul 16, 20250.370.370.360.370.37-123,500