Foran Mining Corporation (TSX:FOM)
Canada
· Delayed Price · Currency is CAD 4.200
-0.080 (-1.87%)
At close: Dec 5, 2025
Foran Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.25 | 4.30 | 4.19 | 4.20 | 4.20 | -1.87% | 1,051,185 |
| Dec 4, 2025 | 4.38 | 4.38 | 4.25 | 4.28 | 4.28 | -2.28% | 1,364,566 |
| Dec 3, 2025 | 4.11 | 4.41 | 4.09 | 4.38 | 4.38 | 7.35% | 3,950,750 |
| Dec 2, 2025 | 4.18 | 4.18 | 4.01 | 4.08 | 4.08 | -2.39% | 1,357,193 |
| Dec 1, 2025 | 4.30 | 4.32 | 4.13 | 4.18 | 4.18 | 0.24% | 2,286,324 |
| Nov 28, 2025 | 4.14 | 4.28 | 4.10 | 4.17 | 4.17 | 1.96% | 1,115,904 |
| Nov 27, 2025 | 4.15 | 4.16 | 4.05 | 4.09 | 4.09 | -2.15% | 609,323 |
| Nov 26, 2025 | 3.99 | 4.41 | 3.95 | 4.18 | 4.18 | 7.18% | 6,047,497 |
| Nov 25, 2025 | 3.88 | 3.93 | 3.86 | 3.90 | 3.90 | -0.26% | 836,995 |
| Nov 24, 2025 | 3.75 | 3.92 | 3.72 | 3.91 | 3.91 | 4.83% | 1,300,414 |
| Nov 21, 2025 | 3.70 | 3.76 | 3.67 | 3.73 | 3.73 | 0.81% | 925,874 |
| Nov 20, 2025 | 3.91 | 3.96 | 3.70 | 3.70 | 3.70 | -4.64% | 1,691,907 |
| Nov 19, 2025 | 3.79 | 3.92 | 3.79 | 3.88 | 3.88 | 3.47% | 2,371,015 |
| Nov 18, 2025 | 3.80 | 3.80 | 3.67 | 3.75 | 3.75 | -2.09% | 1,346,372 |
| Nov 17, 2025 | 3.83 | 3.91 | 3.80 | 3.83 | 3.83 | 0.79% | 2,042,123 |
| Nov 14, 2025 | 3.82 | 3.85 | 3.69 | 3.80 | 3.80 | -1.04% | 1,484,759 |
| Nov 13, 2025 | 3.89 | 3.90 | 3.81 | 3.84 | 3.84 | -0.26% | 1,357,881 |
| Nov 12, 2025 | 3.89 | 3.90 | 3.83 | 3.85 | 3.85 | 0.52% | 1,831,398 |
| Nov 11, 2025 | 3.85 | 3.87 | 3.80 | 3.83 | 3.83 | -1.03% | 848,731 |
| Nov 10, 2025 | 3.89 | 3.90 | 3.85 | 3.87 | 3.87 | 1.31% | 1,058,271 |
| Nov 7, 2025 | 3.99 | 4.00 | 3.80 | 3.82 | 3.82 | -4.50% | 2,170,912 |
| Nov 6, 2025 | 3.93 | 4.03 | 3.86 | 4.00 | 4.00 | 2.04% | 1,363,579 |
| Nov 5, 2025 | 3.73 | 3.95 | 3.72 | 3.92 | 3.92 | 5.09% | 1,837,631 |
| Nov 4, 2025 | 3.71 | 3.77 | 3.71 | 3.73 | 3.73 | -1.32% | 1,363,256 |
| Nov 3, 2025 | 3.75 | 3.79 | 3.67 | 3.78 | 3.78 | 0.80% | 1,534,801 |
| Oct 31, 2025 | 3.49 | 3.77 | 3.49 | 3.75 | 3.75 | 9.33% | 6,492,896 |
| Oct 30, 2025 | 3.48 | 3.49 | 3.38 | 3.43 | 3.43 | -2.56% | 1,367,817 |
| Oct 29, 2025 | 3.42 | 3.61 | 3.39 | 3.52 | 3.52 | 4.45% | 2,678,353 |
| Oct 28, 2025 | 3.29 | 3.45 | 3.28 | 3.37 | 3.37 | 1.51% | 1,960,006 |
| Oct 27, 2025 | 3.37 | 3.41 | 3.25 | 3.32 | 3.32 | -1.19% | 1,595,640 |
| Oct 24, 2025 | 3.38 | 3.39 | 3.31 | 3.36 | 3.36 | -0.30% | 1,016,950 |
| Oct 23, 2025 | 3.47 | 3.53 | 3.34 | 3.37 | 3.37 | -2.32% | 1,303,282 |
| Oct 22, 2025 | 3.29 | 3.47 | 3.22 | 3.45 | 3.45 | 2.99% | 2,173,394 |
| Oct 21, 2025 | 3.53 | 3.53 | 3.35 | 3.35 | 3.35 | -7.20% | 1,302,383 |
| Oct 20, 2025 | 3.56 | 3.64 | 3.53 | 3.61 | 3.61 | 2.85% | 1,636,709 |
| Oct 17, 2025 | 3.57 | 3.59 | 3.47 | 3.51 | 3.51 | -3.31% | 1,792,588 |
| Oct 16, 2025 | 3.78 | 3.78 | 3.60 | 3.63 | 3.63 | -4.47% | 1,993,653 |
| Oct 15, 2025 | 3.84 | 3.86 | 3.71 | 3.80 | 3.80 | 2.70% | 2,531,688 |
| Oct 14, 2025 | 3.67 | 3.76 | 3.59 | 3.70 | 3.70 | 2.49% | 2,244,699 |
| Oct 10, 2025 | 3.76 | 3.77 | 3.58 | 3.61 | 3.61 | -4.75% | 1,925,256 |
| Oct 9, 2025 | 3.95 | 3.96 | 3.75 | 3.79 | 3.79 | -3.07% | 1,686,595 |
| Oct 8, 2025 | 3.83 | 3.95 | 3.83 | 3.91 | 3.91 | 2.62% | 2,107,317 |
| Oct 7, 2025 | 3.82 | 3.82 | 3.76 | 3.81 | 3.81 | 0.79% | 2,161,839 |
| Oct 6, 2025 | 3.86 | 3.88 | 3.76 | 3.78 | 3.78 | -1.31% | 1,572,045 |
| Oct 3, 2025 | 3.78 | 3.84 | 3.77 | 3.83 | 3.83 | 1.59% | 1,069,573 |
| Oct 2, 2025 | 3.80 | 3.83 | 3.70 | 3.77 | 3.77 | -0.26% | 1,512,945 |
| Oct 1, 2025 | 3.94 | 4.03 | 3.75 | 3.78 | 3.78 | -2.83% | 1,548,199 |
| Sep 30, 2025 | 3.83 | 3.90 | 3.78 | 3.89 | 3.89 | 1.30% | 1,815,229 |
| Sep 29, 2025 | 3.73 | 3.94 | 3.73 | 3.84 | 3.84 | 4.92% | 2,924,357 |
| Sep 26, 2025 | 3.68 | 3.73 | 3.58 | 3.66 | 3.66 | 0.55% | 2,055,885 |
| Sep 25, 2025 | 3.70 | 3.71 | 3.59 | 3.64 | 3.64 | -0.27% | 2,670,672 |
| Sep 24, 2025 | 3.50 | 3.76 | 3.48 | 3.65 | 3.65 | 6.10% | 4,397,679 |
| Sep 23, 2025 | 3.45 | 3.48 | 3.34 | 3.44 | 3.44 | - | 2,090,359 |
| Sep 22, 2025 | 3.38 | 3.52 | 3.36 | 3.44 | 3.44 | 2.69% | 3,211,866 |
| Sep 19, 2025 | 3.32 | 3.40 | 3.30 | 3.35 | 3.35 | 1.82% | 2,538,982 |
| Sep 18, 2025 | 3.25 | 3.31 | 3.22 | 3.29 | 3.29 | 1.23% | 1,314,653 |
| Sep 17, 2025 | 3.26 | 3.29 | 3.19 | 3.25 | 3.25 | -1.22% | 2,135,029 |
| Sep 16, 2025 | 3.25 | 3.30 | 3.18 | 3.29 | 3.29 | 2.49% | 2,204,129 |
| Sep 15, 2025 | 3.34 | 3.35 | 3.20 | 3.21 | 3.21 | -2.43% | 1,242,343 |
| Sep 12, 2025 | 3.35 | 3.36 | 3.23 | 3.29 | 3.29 | - | 1,784,441 |
| Sep 11, 2025 | 3.32 | 3.45 | 3.26 | 3.29 | 3.29 | 3.46% | 4,101,653 |
| Sep 10, 2025 | 3.15 | 3.20 | 3.13 | 3.18 | 3.18 | 0.63% | 834,452 |
| Sep 9, 2025 | 3.15 | 3.26 | 3.14 | 3.16 | 3.16 | 0.32% | 1,147,827 |
| Sep 8, 2025 | 3.16 | 3.22 | 3.13 | 3.15 | 3.15 | 0.96% | 533,845 |
| Sep 5, 2025 | 3.16 | 3.20 | 3.10 | 3.12 | 3.12 | -0.32% | 638,636 |
| Sep 4, 2025 | 3.25 | 3.25 | 3.08 | 3.13 | 3.13 | -3.10% | 824,308 |
| Sep 3, 2025 | 3.10 | 3.27 | 3.10 | 3.23 | 3.23 | 4.19% | 1,340,470 |
| Sep 2, 2025 | 3.02 | 3.14 | 2.96 | 3.10 | 3.10 | 2.99% | 1,325,420 |
| Aug 29, 2025 | 2.95 | 3.03 | 2.90 | 3.01 | 3.01 | 2.73% | 876,113 |
| Aug 28, 2025 | 2.95 | 2.99 | 2.89 | 2.93 | 2.93 | -1.01% | 1,128,547 |
| Aug 27, 2025 | 3.00 | 3.09 | 2.95 | 2.96 | 2.96 | -2.95% | 996,032 |
| Aug 26, 2025 | 2.88 | 3.07 | 2.87 | 3.05 | 3.05 | 6.27% | 1,615,593 |
| Aug 25, 2025 | 2.82 | 2.88 | 2.81 | 2.87 | 2.87 | 2.14% | 647,587 |
| Aug 22, 2025 | 2.74 | 2.86 | 2.74 | 2.81 | 2.81 | 2.55% | 931,454 |
| Aug 21, 2025 | 2.68 | 2.78 | 2.66 | 2.74 | 2.74 | 3.01% | 947,259 |
| Aug 20, 2025 | 2.71 | 2.71 | 2.64 | 2.66 | 2.66 | -2.21% | 614,966 |
| Aug 19, 2025 | 2.69 | 2.77 | 2.64 | 2.72 | 2.72 | 1.12% | 1,889,422 |
| Aug 18, 2025 | 2.71 | 2.71 | 2.66 | 2.69 | 2.69 | -0.37% | 1,944,881 |
| Aug 15, 2025 | 2.68 | 2.72 | 2.65 | 2.70 | 2.70 | 1.50% | 2,346,994 |
| Aug 14, 2025 | 2.70 | 2.71 | 2.64 | 2.66 | 2.66 | -1.48% | 773,290 |
| Aug 13, 2025 | 2.74 | 2.74 | 2.68 | 2.70 | 2.70 | -0.37% | 396,540 |
| Aug 12, 2025 | 2.75 | 2.79 | 2.69 | 2.71 | 2.71 | 1.88% | 501,716 |
| Aug 11, 2025 | 2.76 | 2.80 | 2.65 | 2.66 | 2.66 | -3.62% | 1,478,800 |
| Aug 8, 2025 | 2.71 | 2.79 | 2.68 | 2.76 | 2.76 | 3.76% | 1,137,732 |
| Aug 7, 2025 | 2.70 | 2.70 | 2.60 | 2.66 | 2.66 | - | 698,084 |
| Aug 6, 2025 | 2.69 | 2.69 | 2.63 | 2.66 | 2.66 | 1.92% | 657,851 |
| Aug 5, 2025 | 2.53 | 2.65 | 2.50 | 2.61 | 2.61 | 5.67% | 514,161 |
| Aug 1, 2025 | 2.63 | 2.63 | 2.47 | 2.47 | 2.47 | -3.89% | 770,798 |
| Jul 31, 2025 | 2.53 | 2.61 | 2.53 | 2.57 | 2.57 | 1.58% | 909,906 |
| Jul 30, 2025 | 2.52 | 2.65 | 2.50 | 2.53 | 2.53 | - | 1,561,106 |
| Jul 29, 2025 | 2.59 | 2.60 | 2.48 | 2.53 | 2.53 | -3.07% | 1,090,183 |
| Jul 28, 2025 | 2.65 | 2.65 | 2.58 | 2.61 | 2.61 | -1.51% | 352,906 |
| Jul 25, 2025 | 2.65 | 2.67 | 2.62 | 2.65 | 2.65 | -0.38% | 441,695 |
| Jul 24, 2025 | 2.75 | 2.76 | 2.64 | 2.66 | 2.66 | -3.62% | 648,043 |
| Jul 23, 2025 | 2.75 | 2.77 | 2.72 | 2.76 | 2.76 | 1.10% | 835,041 |
| Jul 22, 2025 | 2.75 | 2.77 | 2.68 | 2.73 | 2.73 | -1.09% | 1,178,934 |
| Jul 21, 2025 | 2.79 | 2.81 | 2.73 | 2.76 | 2.76 | 0.73% | 771,199 |
| Jul 18, 2025 | 2.84 | 2.84 | 2.73 | 2.74 | 2.74 | -1.79% | 1,538,864 |
| Jul 17, 2025 | 2.69 | 2.79 | 2.69 | 2.79 | 2.79 | 3.33% | 700,506 |
| Jul 16, 2025 | 2.72 | 2.74 | 2.68 | 2.70 | 2.70 | - | 1,195,738 |