Skip to main content
Formation Metals Inc. (CSE:FOMO)
Canada flag Canada · Delayed Price · Currency is CAD
0.395
-0.005 (-1.25%)
At close: Apr 28, 2026

Formation Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.400.410.390.400.40-1.25%1,979,850
Apr 27, 20260.420.420.400.400.40-1.23%590,062
Apr 24, 20260.400.420.390.410.413.85%1,572,900
Apr 23, 20260.400.400.390.390.39-2.50%764,134
Apr 22, 20260.400.420.390.400.40-727,187
Apr 21, 20260.410.410.390.400.40-514,844
Apr 20, 20260.420.420.400.400.40-4.76%593,297
Apr 17, 20260.410.440.410.420.423.70%1,221,124
Apr 16, 20260.400.420.390.410.415.19%3,002,722
Apr 15, 20260.390.400.380.390.39-1.28%527,995
Apr 14, 20260.390.390.380.390.391.30%377,342
Apr 13, 20260.400.400.380.390.39-2.53%217,600
Apr 10, 20260.390.410.390.400.401.28%630,099
Apr 9, 20260.390.390.380.390.391.30%172,916
Apr 8, 20260.390.400.390.390.392.67%603,773
Apr 7, 20260.380.390.370.380.381.35%524,800
Apr 6, 20260.370.380.370.370.372.78%280,100
Apr 2, 20260.340.370.340.360.364.35%325,058
Apr 1, 20260.350.350.340.350.35-80,500
Mar 31, 20260.330.350.320.350.354.55%290,000
Mar 30, 20260.340.340.320.330.33-216,057
Mar 27, 20260.340.340.320.330.33-108,495
Mar 26, 20260.340.340.320.330.33-630,159
Mar 25, 20260.330.340.320.330.331.54%219,480
Mar 24, 20260.350.350.320.330.33-7.14%516,692
Mar 23, 20260.350.370.350.350.351.45%142,803
Mar 20, 20260.370.370.350.350.35-2.82%118,913
Mar 19, 20260.370.370.350.360.36-5.33%74,000
Mar 18, 20260.380.390.370.380.38-2.60%104,995
Mar 17, 20260.360.390.360.390.396.94%99,201
Mar 16, 20260.370.370.360.360.36-1.37%93,554
Mar 13, 20260.370.380.360.370.37-1.35%1,014,500
Mar 12, 20260.380.380.370.370.37-2.63%132,633
Mar 11, 20260.380.380.370.380.381.33%44,545
Mar 10, 20260.380.390.370.380.384.17%292,688
Mar 9, 20260.370.380.360.360.36-5.26%252,037
Mar 6, 20260.400.400.370.380.38-208,775
Mar 5, 20260.410.410.380.380.38-6.17%208,527
Mar 4, 20260.400.410.400.410.41-153,642
Mar 3, 20260.420.420.390.410.41-4.71%399,853
Mar 2, 20260.430.440.420.430.43-3.41%483,005
Feb 27, 20260.440.440.400.440.442.33%703,658
Feb 26, 20260.440.450.420.430.43-3.37%897,102
Feb 25, 20260.430.450.420.450.452.30%2,376,049
Feb 24, 20260.370.440.370.440.4419.18%4,837,372
Feb 23, 20260.380.380.370.370.37-3.95%184,515
Feb 20, 20260.380.380.360.380.385.56%601,858
Feb 19, 20260.380.380.360.360.36-2.70%399,170
Feb 18, 20260.400.400.370.370.37-5.13%357,514
Feb 17, 20260.400.400.380.390.39-1.27%475,808
Feb 13, 20260.400.400.380.400.401.28%869,031
Feb 12, 20260.410.420.390.390.39-2.50%1,109,483
Feb 11, 20260.400.400.390.400.401.27%677,810
Feb 10, 20260.390.400.390.400.402.60%261,188
Feb 9, 20260.400.400.380.390.39-232,165
Feb 6, 20260.390.400.380.390.394.05%246,002
Feb 5, 20260.380.390.370.370.37-2.63%188,310
Feb 4, 20260.400.400.380.380.38-2.56%285,050
Feb 3, 20260.400.400.380.390.39-356,500
Feb 2, 20260.390.400.360.390.39-314,417
Jan 30, 20260.440.440.390.390.39-13.33%1,255,939
Jan 29, 20260.480.490.440.450.45-3.23%567,298
Jan 28, 20260.460.470.440.470.473.33%565,930
Jan 27, 20260.480.480.430.450.45-7.22%384,232
Jan 26, 20260.490.520.460.490.491.04%962,349
Jan 23, 20260.430.480.420.480.4811.63%1,302,312
Jan 22, 20260.410.450.410.430.436.17%1,289,723
Jan 21, 20260.400.410.390.410.413.85%693,696
Jan 20, 20260.380.400.380.390.39-370,998
Jan 19, 20260.390.400.380.390.392.63%1,657,765
Jan 16, 20260.370.390.370.380.385.56%848,959
Jan 15, 20260.340.370.330.360.369.09%1,120,017
Jan 14, 20260.330.340.320.330.333.13%233,938
Jan 13, 20260.330.330.320.320.32-3.03%135,212
Jan 12, 20260.340.340.330.330.33-1.49%165,700
Jan 9, 20260.310.340.310.340.349.84%530,760
Jan 8, 20260.330.330.310.310.31-6.15%301,500
Jan 7, 20260.340.340.320.330.33-2.99%218,099
Jan 6, 20260.340.350.340.340.34-2.90%279,745
Jan 5, 20260.330.350.330.350.359.52%575,132
Jan 2, 20260.310.330.300.320.32-1.56%703,014
Dec 31, 20250.320.320.310.320.32-231,538
Dec 30, 20250.310.350.310.320.324.92%1,227,307
Dec 29, 20250.290.310.290.310.315.17%149,240
Dec 24, 20250.290.290.290.290.29-201,449
Dec 23, 20250.290.300.290.290.291.75%554,113
Dec 22, 20250.300.300.290.290.29-180,045
Dec 19, 20250.300.300.290.290.29-3.39%66,298
Dec 18, 20250.290.320.290.300.303.51%1,088,113
Dec 17, 20250.290.290.280.290.291.79%309,963
Dec 16, 20250.290.290.280.280.28-61,500
Dec 15, 20250.280.290.270.280.285.66%690,400
Dec 12, 20250.270.270.260.270.271.92%79,000
Dec 11, 20250.270.270.260.260.26-266,746
Dec 10, 20250.270.270.260.260.26-3.70%183,100
Dec 9, 20250.270.280.260.270.271.89%343,000
Dec 8, 20250.290.290.270.270.27-7.02%261,589
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