Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foremost Lithium Resource & Technology Ltd (OP: FRRSF )

6.050 UNCHANGED
Last Price Updated: 3:40 PM EDT, Aug 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.1046 0.1065 0.1027 0.1052 18,060 +0.00(+0.86%)
Jul 28, 2022 0.1051 0.1051 0.1043 0.1043 475 -0.00(-4.57%)
Jul 27, 2022 0.0960 0.1093 0.0960 0.1093 1,100 +0.01(+6.53%)
Jul 26, 2022 0.1000 0.1026 0.1000 0.1026 9,613 +0.00(+1.38%)
Jul 25, 2022 0.1073 0.1100 0.0997 0.1012 1,601 -0.01(-5.68%)
Jul 22, 2022 0.1083 0.1088 0.1073 0.1073 7,400 -0.00(-2.63%)
Jul 21, 2022 0.1173 0.1173 0.1102 0.1102 40,232 -0.01(-8.93%)
Jul 20, 2022 0.1100 0.1210 0.1069 0.1210 13,250 +0.02(+16.91%)
Jul 19, 2022 0.1049 0.1049 0.1018 0.1035 14,730 +0.00(+0.39%)
Jul 18, 2022 0.1035 0.1097 0.1031 0.1031 9,400 +0.00(+2.59%)
Jul 15, 2022 0.1009 0.1015 0.1005 0.1005 42,217 -0.00(-1.28%)
Jul 14, 2022 0.1018 0.1018 0.1018 0.1018 167 +0.01(+13.74%)
Jul 13, 2022 0.1010 0.1010 0.0895 0.0895 8,100 -0.00(-2.82%)
Jul 12, 2022 0.0932 0.1088 0.0921 0.0921 39,100 -0.00(-3.15%)
Jul 11, 2022 0.1098 0.1098 0.0951 0.0951 2,260 -0.01(-10.28%)
Jul 08, 2022 0.0880 0.1060 0.0880 0.1060 6,600 +0.01(+6.00%)
Jul 07, 2022 0.1028 0.1100 0.1000 0.1000 15,293 -0.01(-6.10%)
Jul 06, 2022 0.1028 0.1123 0.0960 0.1065 55,320 -0.01(-5.25%)
Jul 05, 2022 0.1098 0.1124 0.1038 0.1124 166,083 +0.02(+18.82%)
Jul 01, 2022 0.0851 0.1250 0.0851 0.0946 9,575 -0.01(-12.73%)
Jun 30, 2022 0.1100 0.1100 0.1036 0.1084 122,160 -0.00(-1.45%)
Jun 28, 2022 0.1100 0 -0.01(-11.79%)
Jun 27, 2022 0.1300 0.1300 0.1247 0.1247 8,600 -0.00(-0.80%)
Jun 24, 2022 0.1300 0.1400 0.1230 0.1257 25,558 +0.01(+6.89%)
Jun 23, 2022 0.1285 0.1303 0.1150 0.1176 39,310 -0.02(-13.53%)
Jun 22, 2022 0.1300 0.1360 0.1300 0.1360 35,881 -0.00(-0.95%)
Jun 21, 2022 0.1400 0.1400 0.1352 0.1373 12,027 +0.00(+0.59%)
Jun 17, 2022 0.1439 0.1439 0.1365 0.1365 10,494 -0.01(-5.34%)
Jun 16, 2022 0.1442 0.1442 0.1442 0.1442 1,000 +0.00(+0.00%)
Jun 15, 2022 0.1440 0.1548 0.1416 0.1442 27,967 +0.01(+6.66%)
Jun 14, 2022 0.1333 0.1419 0.1300 0.1352 25,120 -0.00(-3.43%)
Jun 13, 2022 0.1452 0.1490 0.1395 0.1400 65,815 -0.01(-6.60%)
Jun 10, 2022 0.1500 0.1500 0.1449 0.1499 13,420 +0.00(+0.00%)
Jun 09, 2022 0.1468 0.1545 0.1434 0.1499 23,016 -0.00(-0.40%)
Jun 08, 2022 0.1502 0.1694 0.1474 0.1505 28,137 -0.01(-6.41%)
Jun 07, 2022 0.1730 0.1730 0.1575 0.1608 26,410 -0.01(-5.30%)
Jun 06, 2022 0.1727 0.1775 0.1698 0.1698 15,219 -0.01(-4.61%)
Jun 03, 2022 0.1949 0.1949 0.1750 0.1780 12,661 -0.01(-5.17%)
Jun 02, 2022 0.1700 0.1877 0.1700 0.1877 1,700 +0.01(+6.65%)
Jun 01, 2022 0.2050 0.2050 0.1760 0.1760 2,500 -0.01(-6.98%)
May 31, 2022 0.1769 0.1925 0.1620 0.1892 61,703 +0.03(+19.52%)
May 27, 2022 0.1463 0.1587 0.1374 0.1583 38,955 +0.02(+13.88%)
May 26, 2022 0.1414 0.1492 0.1390 0.1390 26,890 -0.01(-4.92%)
May 25, 2022 0.1420 0.1464 0.1360 0.1462 4,210 +0.01(+4.65%)
May 24, 2022 0.1500 0.1500 0.1397 0.1397 21,322 -0.01(-3.72%)
May 23, 2022 0.1690 0.1690 0.1350 0.1451 22,215 +0.01(+3.57%)
May 20, 2022 0.1385 0.1401 0.1385 0.1401 14,100 -0.01(-6.29%)
May 19, 2022 0.1540 0.1572 0.1495 0.1495 8,765 -0.00(-2.48%)
May 18, 2022 0.1500 0.1590 0.1364 0.1533 30,700 +0.00(+2.20%)
May 17, 2022 0.1350 0.1655 0.1350 0.1500 62,685 +0.00(+0.00%)
May 16, 2022 0.1599 0.1599 0.1500 0.1500 6,700 -0.00(-2.22%)
May 13, 2022 0.1381 0.1590 0.1333 0.1534 8,662 +0.01(+9.65%)
May 12, 2022 0.1260 0.1460 0.1260 0.1399 66,377 +0.00(+2.57%)
May 11, 2022 0.1495 0.1500 0.1364 0.1364 58,620 -0.02(-10.09%)
May 10, 2022 0.1600 0.1600 0.1517 0.1517 271,812 -0.00(-2.69%)
May 09, 2022 0.1850 0.1850 0.1471 0.1559 53,349 -0.03(-15.59%)
May 06, 2022 0.1580 0.1847 0.1580 0.1847 25,920 +0.00(+2.04%)
May 05, 2022 0.1926 0.1926 0.1750 0.1810 7,850 -0.01(-2.90%)
May 04, 2022 0.2020 0.2020 0.1782 0.1864 20,210 -0.00(-2.61%)
May 03, 2022 0.1932 0.1932 0.1820 0.1914 73,924 -0.01(-2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.