XNAS
Datos históricos de Foremost Clean Energy Ltd.
Foremost Clean Energy Ltd. · FMST
$0.64
▲ +0.01 (+1.56%)
Última operación · 10/10/2026, 17:29:35 UTC
- Variación en el periodo
- −80.42%
- Máximo
- US$4.57
- 15 de octubre de 2025
- Mínimo
- US$0.48
- 6 de octubre de 2026
- Volumen medio diario
- 0.23 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.70 | 0.70 | 0.61 | 0.61 | −3.17% | 347,581.716 |
| 8 oct 2026 | 0.57 | 0.67 | 0.55 | 0.64 | +13.39% | 685,144.813 |
| 7 oct 2026 | 0.49 | 0.67 | 0.49 | 0.56 | +13.18% | 5.1 M |
| 6 oct 2026 | 0.52 | 0.55 | 0.48 | 0.49 | −8.73% | 230,986.128 |
| 5 oct 2026 | 0.58 | 0.60 | 0.52 | 0.54 | −7.41% | 250,831.094 |
| 2 oct 2026 | 0.62 | 0.65 | 0.56 | 0.59 | −4.17% | 215,067.214 |
| 1 oct 2026 | 0.65 | 0.68 | 0.61 | 0.61 | −4.74% | 75,507.947 |
| 30 sep 2026 | 0.66 | 0.68 | 0.64 | 0.64 | −2.98% | 48,397.248 |
| 29 sep 2026 | 0.67 | 0.69 | 0.64 | 0.66 | −1.33% | 62,409.969 |
| 28 sep 2026 | 0.73 | 0.73 | 0.66 | 0.67 | −7.37% | 93,435.882 |
| 25 sep 2026 | 0.76 | 0.77 | 0.71 | 0.72 | +0.46% | 132,234.405 |
| 24 sep 2026 | 0.76 | 0.76 | 0.72 | 0.72 | −5.06% | 68,520.485 |
| 23 sep 2026 | 0.83 | 0.87 | 0.75 | 0.76 | −7.47% | 135,480.098 |
| 22 sep 2026 | 0.72 | 0.90 | 0.72 | 0.82 | +13.83% | 376,509.295 |
| 21 sep 2026 | 0.72 | 0.76 | 0.71 | 0.72 | −2.72% | 107,192.114 |
| 18 sep 2026 | 0.78 | 0.79 | 0.73 | 0.74 | −4.99% | 36,052.02 |
| 17 sep 2026 | 0.75 | 0.82 | 0.75 | 0.78 | +5.27% | 64,386.27 |
| 16 sep 2026 | 0.78 | 0.82 | 0.73 | 0.74 | −4.41% | 107,733.519 |
| 15 sep 2026 | 0.81 | 0.87 | 0.77 | 0.77 | −5.62% | 79,568.781 |
| 14 sep 2026 | 0.82 | 0.89 | 0.80 | 0.82 | −0.12% | 106,869.634 |
| 11 sep 2026 | 0.93 | 0.95 | 0.82 | 0.82 | −9.76% | 56,012.341 |
| 10 sep 2026 | 0.93 | 0.98 | 0.89 | 0.91 | −2.57% | 54,186.708 |
| 9 sep 2026 | 0.89 | 1.01 | 0.88 | 0.93 | +3.78% | 133,274.345 |
| 8 sep 2026 | 0.96 | 0.97 | 0.90 | 0.90 | −6.02% | 79,614.382 |
| 4 sep 2026 | 0.99 | 1.00 | 0.96 | 0.96 | −4.02% | 55,854.789 |
| 3 sep 2026 | 1.05 | 1.05 | 0.98 | 1.00 | −2.18% | 74,381.998 |
| 2 sep 2026 | 1.04 | 1.06 | 1.00 | 1.02 | −0.49% | 60,683.428 |
| 1 sep 2026 | 1.11 | 1.12 | 1.01 | 1.03 | −9.29% | 86,791.739 |
| 31 ago 2026 | 1.11 | 1.15 | 1.10 | 1.13 | +1.80% | 79,377.954 |
| 28 ago 2026 | 1.14 | 1.15 | 1.11 | 1.11 | −5.13% | 58,110.882 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.