Foran Mining Corporation (TSX:FOM)
Canada
· Delayed Price · Currency is CAD 6.18
-0.04 (-0.64%)
Mar 6, 2026, 2:50 PM EST
Foran Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.34 | 6.42 | 6.12 | 6.22 | 6.22 | -3.57% | 861,570 |
| Mar 4, 2026 | 6.61 | 6.77 | 6.44 | 6.45 | 6.45 | -1.23% | 809,384 |
| Mar 3, 2026 | 6.98 | 7.03 | 6.51 | 6.53 | 6.53 | -10.43% | 1,414,684 |
| Mar 2, 2026 | 7.32 | 7.34 | 7.08 | 7.29 | 7.29 | -0.68% | 3,069,567 |
| Feb 27, 2026 | 7.05 | 7.34 | 6.96 | 7.34 | 7.34 | 3.38% | 3,158,442 |
| Feb 26, 2026 | 6.95 | 7.23 | 6.88 | 7.10 | 7.10 | 1.43% | 2,068,715 |
| Feb 25, 2026 | 6.88 | 7.08 | 6.81 | 7.00 | 7.00 | 1.45% | 3,046,887 |
| Feb 24, 2026 | 6.80 | 6.94 | 6.61 | 6.90 | 6.90 | 0.44% | 1,865,711 |
| Feb 23, 2026 | 6.65 | 6.91 | 6.65 | 6.87 | 6.87 | 3.31% | 1,470,605 |
| Feb 20, 2026 | 6.98 | 6.98 | 6.55 | 6.65 | 6.65 | -8.40% | 9,239,608 |
| Feb 19, 2026 | 7.13 | 7.30 | 7.04 | 7.26 | 7.26 | 1.54% | 3,672,957 |
| Feb 18, 2026 | 7.01 | 7.25 | 7.01 | 7.15 | 7.15 | 3.32% | 2,283,857 |
| Feb 17, 2026 | 7.10 | 7.12 | 6.63 | 6.92 | 6.92 | -4.95% | 2,130,690 |
| Feb 13, 2026 | 6.94 | 7.39 | 6.89 | 7.28 | 7.28 | 5.35% | 3,025,275 |
| Feb 12, 2026 | 6.99 | 7.34 | 6.87 | 6.91 | 6.91 | -1.57% | 3,028,165 |
| Feb 11, 2026 | 6.63 | 7.04 | 6.59 | 7.02 | 7.02 | 6.04% | 2,588,377 |
| Feb 10, 2026 | 6.39 | 6.69 | 6.36 | 6.62 | 6.62 | 3.28% | 1,350,208 |
| Feb 9, 2026 | 6.09 | 6.47 | 6.07 | 6.41 | 6.41 | 6.13% | 1,474,832 |
| Feb 6, 2026 | 5.50 | 6.04 | 5.50 | 6.04 | 6.04 | 6.71% | 2,470,936 |
| Feb 5, 2026 | 5.94 | 6.01 | 5.63 | 5.66 | 5.66 | -6.75% | 3,144,230 |
| Feb 4, 2026 | 6.26 | 6.40 | 5.93 | 6.07 | 6.07 | -3.04% | 4,156,682 |
| Feb 3, 2026 | 6.47 | 6.75 | 6.21 | 6.26 | 6.26 | 0.16% | 5,084,770 |
| Feb 2, 2026 | 6.30 | 6.33 | 5.68 | 6.25 | 6.25 | -5.16% | 10,451,734 |
| Jan 30, 2026 | 6.75 | 6.81 | 6.42 | 6.59 | 6.59 | -7.18% | 3,189,931 |
| Jan 29, 2026 | 7.25 | 7.39 | 6.85 | 7.10 | 7.10 | 0.42% | 3,044,573 |
| Jan 28, 2026 | 7.16 | 7.25 | 6.88 | 7.07 | 7.07 | 0.14% | 3,907,467 |
| Jan 27, 2026 | 6.73 | 7.12 | 6.73 | 7.06 | 7.06 | 4.75% | 2,946,679 |
| Jan 26, 2026 | 6.87 | 7.16 | 6.68 | 6.74 | 6.74 | -0.88% | 3,427,953 |
| Jan 23, 2026 | 6.30 | 6.82 | 6.25 | 6.80 | 6.80 | 7.42% | 2,971,013 |
| Jan 22, 2026 | 6.20 | 6.46 | 6.08 | 6.33 | 6.33 | 0.80% | 2,327,210 |
| Jan 21, 2026 | 6.20 | 6.51 | 6.11 | 6.28 | 6.28 | - | 3,319,357 |
| Jan 20, 2026 | 5.95 | 6.29 | 5.91 | 6.28 | 6.28 | 4.84% | 2,464,830 |
| Jan 19, 2026 | 5.90 | 6.01 | 5.85 | 5.99 | 5.99 | 0.50% | 1,273,385 |
| Jan 16, 2026 | 5.90 | 6.01 | 5.83 | 5.96 | 5.96 | -0.50% | 4,056,905 |
| Jan 15, 2026 | 6.17 | 6.19 | 5.92 | 5.99 | 5.99 | -4.01% | 4,027,090 |
| Jan 14, 2026 | 5.90 | 6.25 | 5.82 | 6.24 | 6.24 | 4.70% | 4,023,265 |
| Jan 13, 2026 | 5.75 | 5.97 | 5.58 | 5.96 | 5.96 | 5.11% | 3,223,472 |
| Jan 12, 2026 | 5.67 | 5.72 | 5.58 | 5.67 | 5.67 | 2.72% | 1,406,875 |
| Jan 9, 2026 | 5.45 | 5.54 | 5.37 | 5.52 | 5.52 | -0.36% | 1,061,000 |
| Jan 8, 2026 | 5.49 | 5.58 | 5.44 | 5.54 | 5.54 | -0.72% | 1,139,073 |
| Jan 7, 2026 | 5.52 | 5.69 | 5.34 | 5.58 | 5.58 | -0.71% | 1,317,857 |
| Jan 6, 2026 | 5.41 | 5.73 | 5.35 | 5.62 | 5.62 | 3.88% | 2,535,532 |
| Jan 5, 2026 | 5.15 | 5.42 | 5.10 | 5.41 | 5.41 | 6.71% | 2,259,070 |
| Jan 2, 2026 | 5.15 | 5.22 | 5.01 | 5.07 | 5.07 | 0.60% | 748,677 |
| Dec 31, 2025 | 5.11 | 5.12 | 4.99 | 5.04 | 5.04 | -1.56% | 428,081 |
| Dec 30, 2025 | 4.93 | 5.16 | 4.93 | 5.12 | 5.12 | 4.70% | 1,057,131 |
| Dec 29, 2025 | 4.90 | 4.93 | 4.85 | 4.89 | 4.89 | -0.41% | 1,241,086 |
| Dec 24, 2025 | 4.91 | 4.93 | 4.84 | 4.91 | 4.91 | 1.03% | 402,046 |
| Dec 23, 2025 | 4.71 | 4.91 | 4.71 | 4.86 | 4.86 | 3.18% | 1,000,011 |
| Dec 22, 2025 | 4.67 | 4.73 | 4.64 | 4.71 | 4.71 | 3.06% | 937,255 |
| Dec 19, 2025 | 4.48 | 4.72 | 4.48 | 4.57 | 4.57 | 2.93% | 1,324,342 |
| Dec 18, 2025 | 4.30 | 4.46 | 4.28 | 4.44 | 4.44 | 3.98% | 1,256,637 |
| Dec 17, 2025 | 4.34 | 4.34 | 4.23 | 4.27 | 4.27 | -0.93% | 1,156,802 |
| Dec 16, 2025 | 4.24 | 4.33 | 4.19 | 4.31 | 4.31 | 1.89% | 1,471,518 |
| Dec 15, 2025 | 4.13 | 4.27 | 4.10 | 4.23 | 4.23 | 3.68% | 1,769,677 |
| Dec 12, 2025 | 4.10 | 4.12 | 4.01 | 4.08 | 4.08 | - | 1,279,512 |
| Dec 11, 2025 | 4.14 | 4.16 | 4.06 | 4.08 | 4.08 | -1.45% | 1,359,666 |
| Dec 10, 2025 | 4.10 | 4.16 | 4.05 | 4.14 | 4.14 | 1.22% | 773,141 |
| Dec 9, 2025 | 4.09 | 4.12 | 3.99 | 4.09 | 4.09 | -0.49% | 822,911 |
| Dec 8, 2025 | 4.20 | 4.23 | 4.09 | 4.11 | 4.11 | -2.14% | 528,872 |
| 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 |