TSXV - Free Realtime Quote CAD

Forum Energy Metals Corp. (FMC.V)

0.0500
+0.0050
+(11.11%)
As of 11:28:17 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.05000.05000.05000.05000.05001,720
May 8, 20250.04000.05000.04000.05000.0500142,600
May 7, 20250.04000.04000.04000.04000.0400392,000
May 6, 20250.05000.05000.04000.05000.0500120,600
May 5, 20250.05000.05000.04000.05000.0500296,000
May 2, 20250.05000.05000.04000.05000.0500133,400
May 1, 20250.05000.05000.05000.05000.050022,000
Apr 30, 20250.05000.05000.04000.04000.040059,000
Apr 29, 20250.04000.04000.04000.04000.04008,900
Apr 28, 20250.04000.05000.04000.05000.050048,100
Apr 25, 20250.04000.05000.04000.05000.0500242,000
Apr 24, 20250.05000.05000.04000.04000.0400795,500
Apr 23, 20250.05000.05000.05000.05000.050016,000
Apr 22, 20250.05000.05000.05000.05000.05002,000
Apr 21, 20250.05000.05000.04000.05000.050043,000
Apr 17, 20250.05000.05000.05000.05000.0500132,000
Apr 16, 20250.05000.05000.05000.05000.0500176,000
Apr 15, 20250.05000.05000.05000.05000.0500121,000
Apr 14, 20250.05000.05000.05000.05000.050091,900
Apr 11, 20250.05000.05000.04000.05000.0500198,800
Apr 10, 20250.05000.05000.05000.05000.0500185,500
Apr 9, 20250.05000.05000.05000.05000.050099,500
Apr 8, 20250.05000.05000.05000.05000.050056,000
Apr 7, 20250.05000.05000.04000.05000.0500275,000
Apr 4, 20250.05000.05000.05000.05000.0500719,700
Apr 3, 20250.05000.05000.05000.05000.050026,600
Apr 2, 20250.05000.05000.05000.05000.05003,400
Apr 1, 20250.05000.05000.05000.05000.0500136,000
Mar 31, 20250.06000.06000.05000.05000.0500510,200
Mar 28, 20250.06000.06000.06000.06000.060060,000
Mar 27, 20250.06000.06000.05000.06000.0600201,900
Mar 26, 20250.06000.06000.05000.06000.060012,400
Mar 25, 20250.06000.06000.06000.06000.060031,000
Mar 24, 20250.05000.06000.05000.06000.0600103,000
Mar 21, 20250.05000.06000.05000.05000.050082,700
Mar 20, 20250.05000.05000.05000.05000.0500213,700
Mar 19, 20250.05000.05000.05000.05000.0500471,000
Mar 18, 20250.05000.05000.05000.05000.050042,200
Mar 17, 20250.05000.05000.05000.05000.050084,000
Mar 14, 20250.05000.05000.05000.05000.050091,500
Mar 13, 20250.05000.05000.05000.05000.0500242,200
Mar 12, 20250.05000.05000.05000.05000.050086,000
Mar 11, 20250.05000.05000.05000.05000.050028,000
Mar 10, 20250.05000.05000.05000.05000.0500472,600
Mar 7, 20250.05000.05000.05000.05000.050089,000
Mar 6, 20250.05000.05000.05000.05000.0500170,500
Mar 5, 20250.05000.06000.05000.06000.0600200,100
Mar 4, 20250.05000.05000.05000.05000.050071,000
Mar 3, 20250.05000.05000.05000.05000.0500185,100
Feb 28, 20250.06000.06000.06000.06000.06002,000
Feb 27, 20250.05000.05000.05000.05000.050075,000
Feb 26, 20250.05000.05000.05000.05000.0500252,200
Feb 25, 20250.05000.05000.05000.05000.050026,000
Feb 24, 20250.05000.06000.05000.05000.0500351,300
Feb 21, 20250.06000.06000.05000.06000.0600124,000
Feb 20, 20250.06000.06000.05000.05000.05003,000
Feb 19, 20250.05000.06000.05000.06000.060019,000
Feb 18, 20250.06000.06000.05000.06000.0600950,500
Feb 14, 20250.06000.06000.06000.06000.0600110,200
Feb 13, 20250.05000.06000.05000.06000.06005,000
Feb 12, 20250.06000.06000.05000.06000.0600270,000
Feb 11, 20250.06000.06000.06000.06000.060010,000
Feb 10, 20250.06000.06000.06000.06000.060034,000
Feb 7, 20250.06000.06000.05000.06000.060090,500
Feb 6, 20250.06000.06000.05000.06000.0600157,100
Feb 5, 20250.06000.06000.06000.06000.0600434,400
Feb 4, 20250.06000.06000.06000.06000.060049,800
Feb 3, 20250.06000.06000.06000.06000.060055,400
Jan 31, 20250.06000.06000.06000.06000.060087,000
Jan 30, 20250.06000.06000.06000.06000.060090,400
Jan 29, 20250.06000.06000.06000.06000.060080,900
Jan 28, 20250.06000.06000.06000.06000.060018,000
Jan 27, 20250.06000.06000.06000.06000.0600425,300
Jan 24, 20250.07000.07000.06000.07000.0700135,000
Jan 23, 20250.07000.07000.07000.07000.070094,000
Jan 22, 20250.07000.07000.06000.07000.0700523,000
Jan 21, 20250.06000.07000.06000.07000.0700416,900
Jan 20, 20250.05000.05000.05000.05000.050015,000
Jan 17, 20250.06000.06000.05000.05000.050014,000
Jan 16, 20250.06000.06000.06000.06000.060032,600
Jan 15, 20250.06000.06000.05000.06000.0600480,500
Jan 14, 20250.06000.06000.06000.06000.0600217,000
Jan 13, 20250.06000.06000.06000.06000.0600732,200
Jan 10, 20250.07000.07000.07000.07000.070082,300
Jan 9, 20250.07000.07000.07000.07000.0700123,000
Jan 8, 20250.07000.07000.07000.07000.0700113,500
Jan 7, 20250.07000.07000.06000.06000.0600421,700
Jan 6, 20250.07000.08000.07000.07000.0700396,000
Jan 3, 20250.07000.07000.07000.07000.070091,400
Jan 2, 20250.07000.07000.07000.07000.0700254,000
Dec 31, 20240.07000.07000.06000.06000.0600355,200
Dec 30, 20240.07000.07000.07000.07000.0700240,400
Dec 27, 20240.07000.07000.07000.07000.070085,500
Dec 24, 20240.07000.08000.07000.07000.0700270,400
Dec 23, 20240.07000.07000.07000.07000.0700456,000
Dec 20, 20240.06000.07000.06000.07000.0700599,400
Dec 19, 20240.06000.06000.06000.06000.0600158,400
Dec 18, 20240.06000.07000.06000.06000.0600704,000
Dec 17, 20240.06000.06000.04000.06000.06004,562,700
Dec 16, 20240.07000.07000.07000.07000.070044,000
Dec 13, 20240.07000.07000.07000.07000.0700200,800
Dec 12, 20240.07000.07000.07000.07000.070020,000
Dec 11, 20240.07000.07000.07000.07000.070064,000
Dec 10, 20240.07000.07000.07000.07000.0700-
Dec 9, 20240.07000.07000.07000.07000.070011,400
Dec 6, 20240.08000.08000.07000.07000.0700105,500
Dec 5, 20240.07000.08000.07000.07000.0700315,000
Dec 4, 20240.07000.08000.07000.07000.0700223,300
Dec 3, 20240.08000.08000.08000.08000.0800313,900
Dec 2, 20240.08000.08000.07000.07000.0700606,600
Nov 29, 20240.08000.08000.07000.07000.07001,193,800
Nov 28, 20240.09000.09000.07000.08000.08001,093,300
Nov 27, 20240.09000.09000.09000.09000.0900589,100
Nov 26, 20240.10000.10000.09000.09000.0900397,900
Nov 25, 20240.10000.11000.10000.10000.1000176,400
Nov 22, 20240.10000.10000.10000.10000.100050,500
Nov 21, 20240.10000.10000.10000.10000.10003,500
Nov 20, 20240.11000.11000.10000.10000.1000131,400
Nov 19, 20240.11000.11000.11000.11000.1100147,000
Nov 18, 20240.11000.11000.11000.11000.110040,500
Nov 15, 20240.10000.11000.10000.10000.1000551,300
Nov 14, 20240.11000.11000.10000.10000.1000217,900
Nov 13, 20240.11000.11000.11000.11000.110010,000
Nov 12, 20240.11000.12000.11000.11000.1100180,800
Nov 11, 20240.12000.12000.11000.11000.110061,000
Nov 8, 20240.12000.12000.10000.11000.110077,500
Nov 7, 20240.11000.12000.11000.12000.1200126,100
Nov 6, 20240.13000.13000.11000.11000.110045,600
Nov 5, 20240.11000.12000.11000.12000.1200215,400
Nov 4, 20240.11000.11000.10000.10000.1000138,700
Nov 1, 20240.11000.11000.11000.11000.1100185,000
Oct 31, 20240.11000.11000.11000.11000.110025,300
Oct 30, 20240.11000.12000.11000.11000.110076,200
Oct 29, 20240.10000.10000.10000.10000.1000243,500
Oct 28, 20240.11000.11000.10000.11000.1100195,300
Oct 25, 20240.12000.12000.11000.11000.1100559,800
Oct 24, 20240.13000.13000.12000.12000.1200314,400
Oct 23, 20240.13000.13000.13000.13000.1300554,300
Oct 22, 20240.13000.14000.13000.13000.1300733,200
Oct 21, 20240.14000.14000.13000.13000.1300546,800
Oct 18, 20240.14000.14000.13000.14000.1400238,700
Oct 17, 20240.14000.14000.14000.14000.1400692,800
Oct 16, 20240.13000.14000.13000.13000.1300439,700
Oct 15, 20240.13000.13000.12000.13000.1300569,400
Oct 11, 20240.12000.12000.12000.12000.1200415,800
Oct 10, 20240.11000.12000.11000.12000.1200125,900
Oct 9, 20240.11000.11000.11000.11000.110043,100
Oct 8, 20240.11000.11000.11000.11000.110089,500
Oct 7, 20240.10000.11000.10000.11000.110091,600
Oct 4, 20240.09000.10000.09000.10000.1000567,500
Oct 3, 20240.10000.10000.10000.10000.1000158,200
Oct 2, 20240.10000.10000.10000.10000.1000144,200
Oct 1, 20240.11000.11000.10000.10000.100082,300
Sep 30, 20240.10000.10000.10000.10000.100061,800
Sep 27, 20240.10000.11000.10000.11000.1100235,500
Sep 26, 20240.10000.11000.10000.10000.1000275,800
Sep 25, 20240.10000.11000.10000.10000.1000209,000
Sep 24, 20240.10000.11000.10000.10000.1000155,500
Sep 23, 20240.10000.10000.09000.10000.1000274,500
Sep 20, 20240.10000.10000.09000.10000.1000268,400
Sep 19, 20240.09000.10000.09000.10000.1000190,000
Sep 18, 20240.09000.09000.09000.09000.09004,000
Sep 17, 20240.09000.09000.09000.09000.090048,500
Sep 16, 20240.09000.09000.09000.09000.090068,000
Sep 13, 20240.09000.09000.09000.09000.090060,500
Sep 12, 20240.09000.10000.09000.09000.0900231,800
Sep 11, 20240.08000.09000.08000.09000.090073,100
Sep 10, 20240.08000.08000.08000.08000.0800134,000
Sep 9, 20240.08000.08000.08000.08000.080098,100
Sep 6, 20240.08000.08000.08000.08000.080052,600
Sep 5, 20240.09000.09000.08000.08000.0800211,500
Sep 4, 20240.08000.09000.08000.08000.0800183,600
Sep 3, 20240.09000.09000.08000.08000.080011,100
Aug 30, 20240.09000.09000.08000.09000.0900116,200
Aug 29, 20240.09000.09000.09000.09000.090012,000
Aug 28, 20240.09000.09000.09000.09000.0900130,900
Aug 27, 20240.09000.09000.09000.09000.090034,200
Aug 26, 20240.09000.10000.09000.09000.0900169,200
Aug 23, 20240.09000.10000.09000.09000.0900580,400
Aug 22, 20240.09000.09000.08000.08000.0800150,500
Aug 21, 20240.09000.09000.09000.09000.090057,800
Aug 20, 20240.08000.09000.08000.09000.0900330,700
Aug 19, 20240.09000.09000.08000.09000.0900131,800
Aug 16, 20240.09000.09000.09000.09000.09007,600
Aug 15, 20240.10000.10000.08000.09000.0900434,600
Aug 14, 20240.09000.09000.09000.09000.090083,000
Aug 13, 20240.08000.09000.08000.09000.090041,000
Aug 12, 20240.08000.09000.08000.09000.090058,100
Aug 9, 20240.09000.09000.08000.09000.0900311,500
Aug 8, 20240.09000.09000.08000.08000.0800206,800
Aug 7, 20240.09000.09000.08000.08000.0800539,600
Aug 6, 20240.09000.09000.08000.09000.0900289,800
Aug 2, 20240.11000.11000.09000.09000.0900358,500
Aug 1, 20240.11000.11000.10000.10000.1000160,500
Jul 31, 20240.10000.12000.10000.11000.1100320,700
Jul 30, 20240.11000.11000.11000.11000.110043,800
Jul 29, 20240.11000.11000.10000.11000.110048,000
Jul 26, 20240.11000.11000.10000.11000.1100133,200
Jul 25, 20240.11000.12000.11000.11000.1100333,200
Jul 24, 20240.12000.12000.11000.11000.1100147,100
Jul 23, 20240.12000.12000.11000.11000.110092,000
Jul 22, 20240.11000.12000.11000.12000.1200156,300
Jul 19, 20240.12000.12000.11000.11000.1100100,400
Jul 18, 20240.12000.12000.12000.12000.1200353,000
Jul 17, 20240.12000.13000.12000.12000.1200118,200
Jul 16, 20240.12000.12000.12000.12000.120039,200
Jul 15, 20240.13000.13000.12000.12000.1200142,100
Jul 12, 20240.13000.13000.12000.13000.130075,000
Jul 11, 20240.13000.13000.12000.13000.130089,500
Jul 10, 20240.12000.13000.12000.13000.1300705,700
Jul 9, 20240.12000.13000.12000.13000.130070,900
Jul 8, 20240.12000.13000.12000.12000.1200346,200
Jul 5, 20240.13000.13000.12000.13000.130031,000
Jul 4, 20240.12000.13000.12000.13000.130066,000
Jul 3, 20240.12000.12000.12000.12000.120041,000
Jul 2, 20240.13000.13000.12000.12000.1200246,500
Jun 28, 20240.12000.13000.12000.13000.1300356,900
Jun 27, 20240.13000.13000.12000.12000.1200138,500
Jun 26, 20240.12000.13000.12000.13000.1300224,500
Jun 25, 20240.12000.12000.12000.12000.1200219,500
Jun 24, 20240.12000.12000.12000.12000.1200220,800
Jun 21, 20240.12000.12000.12000.12000.120059,300
Jun 20, 20240.11000.12000.11000.12000.1200395,600
Jun 19, 20240.12000.12000.12000.12000.12006,500
Jun 18, 20240.12000.12000.12000.12000.120028,800
Jun 17, 20240.11000.12000.11000.12000.1200277,000
Jun 14, 20240.11000.12000.11000.12000.1200286,600
Jun 13, 20240.12000.12000.12000.12000.1200235,500
Jun 12, 20240.13000.13000.12000.13000.130060,500
Jun 11, 20240.12000.13000.12000.12000.1200187,700
Jun 10, 20240.12000.13000.12000.13000.1300148,600
Jun 7, 20240.12000.13000.12000.13000.1300143,500
Jun 6, 20240.13000.13000.13000.13000.130051,300
Jun 5, 20240.12000.13000.12000.13000.130072,000
Jun 4, 20240.14000.14000.12000.13000.1300396,700
Jun 3, 20240.14000.14000.13000.13000.1300128,000
May 31, 20240.14000.14000.14000.14000.1400269,700
May 30, 20240.14000.14000.14000.14000.140016,700
May 29, 20240.14000.14000.13000.14000.1400291,000
May 28, 20240.13000.14000.13000.14000.140096,600
May 27, 20240.13000.13000.13000.13000.1300114,000
May 24, 20240.14000.15000.14000.14000.1400325,500
May 23, 20240.13000.14000.13000.14000.1400297,700
May 22, 20240.14000.14000.14000.14000.1400537,000
May 21, 20240.13000.14000.13000.14000.1400560,200
May 17, 20240.12000.13000.12000.13000.1300322,600
May 16, 20240.12000.12000.12000.12000.120097,000
May 15, 20240.12000.12000.12000.12000.120029,000
May 14, 20240.12000.12000.12000.12000.120032,700
May 13, 20240.12000.12000.12000.12000.1200443,300
May 10, 20240.12000.12000.12000.12000.120085,900
May 9, 20240.11000.12000.11000.12000.1200111,100

Related Tickers