Skip to main content
FMST logo

Foremost Clean Energy Ltd.

FMSTNASDAQMaterialsOther Industrial Metals & Mining

$0.61Today:- (-)1Y −86.92%

As of Oct 27, 2026 close

Market cap
$9.96M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.42$3.97
Volume (live)
-
Avg. volume (3M)
487.02K

Foremost Clean Energy (FMST) Historical Stock Prices

Analyze Foremost Clean Energy (FMST) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Foremost Clean Energy (FMST) Interactive Price Chart

Interactive historical price chart showing Foremost Clean Energy stock price movements and trends across multiple time periods.

Loading chart...

FMST Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FMST historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20260.540.650.540.610.61408.76K
Oct 26, 20260.510.590.500.540.54412.57K
Oct 23, 20260.520.570.480.520.524.55M
Oct 22, 20260.470.500.430.460.4651.96K
Oct 21, 20260.500.500.480.480.4854.31K
Oct 20, 20260.460.540.440.490.49166.37K
Oct 19, 20260.480.540.420.430.43179.66K
Oct 16, 20260.530.560.490.500.50146.05K
Oct 15, 20260.490.550.490.530.53173.08K
Oct 14, 20260.560.570.490.490.49113.29K
Oct 13, 20260.580.590.540.560.56103.33K
Oct 12, 20260.610.610.550.560.56138.41K
Oct 9, 20260.700.700.610.610.61347.58K
Oct 8, 20260.570.670.550.640.64670.40K
Oct 7, 20260.490.670.490.560.565.10M
Oct 6, 20260.520.550.480.490.49228.63K
Oct 5, 20260.580.600.520.540.54246.89K
Oct 2, 20260.620.650.560.590.59214.84K
Oct 1, 20260.650.680.610.610.6175.37K
Sep 30, 20260.660.680.640.640.6446.70K
Sep 29, 20260.670.690.640.660.6661.55K
Sep 28, 20260.730.730.660.670.6792.79K
Sep 25, 20260.760.770.710.720.72131.04K
Sep 24, 20260.760.760.720.720.7268.52K
Sep 23, 20260.830.870.750.760.76135.48K
Sep 22, 20260.720.900.720.820.82376.51K
Sep 21, 20260.720.760.710.720.72107.19K
Sep 18, 20260.780.790.730.740.7436.05K
Sep 17, 20260.750.820.750.780.7864.39K
Sep 16, 20260.780.820.730.740.74107.73K
Sep 15, 20260.810.870.770.770.7779.57K
Sep 14, 20260.810.890.800.820.82106.87K
Sep 11, 20260.930.950.820.820.8256.01K
Sep 10, 20260.930.980.890.910.9154.19K
Sep 9, 20260.891.000.880.930.93133.27K
Sep 8, 20260.960.970.900.900.9079.61K
Sep 4, 20260.991.000.960.960.9655.85K
Sep 3, 20261.051.050.981.001.0074.38K
Sep 2, 20261.041.061.001.021.0260.68K
Sep 1, 20261.111.121.011.021.0286.79K
Aug 31, 20261.111.151.101.131.1379.38K
Aug 28, 20261.141.151.111.111.1158.11K
Aug 27, 20261.181.211.141.171.1739.67K
Aug 26, 20261.181.201.151.181.1876.25K
Aug 25, 20261.151.231.151.191.1956.27K
Aug 24, 20261.221.231.131.151.1569.78K
Aug 21, 20261.191.241.171.231.2337.52K
Aug 20, 20261.171.231.111.141.1498.44K
Aug 19, 20261.131.241.131.181.18149.86K
Aug 18, 20261.161.201.091.141.14123.57K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.