Skip to main content
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 (%)
Aug 21, 2023 6.050 0 +0.05(+0.83%)
Aug 18, 2023 5.700 6.000 5.650 6.000 2,128 +0.00(+0.00%)
Aug 17, 2023 5.466 6.000 5.454 6.000 1,138 +0.40(+7.14%)
Aug 16, 2023 5.700 5.700 5.600 5.600 202 -0.15(-2.61%)
Aug 15, 2023 5.800 6.000 5.750 5.750 1,700 -0.10(-1.75%)
Aug 14, 2023 6.014 6.362 5.750 5.852 2,665 -0.65(-9.97%)
Aug 11, 2023 6.500 6.500 6.250 6.500 500 -0.25(-3.68%)
Aug 10, 2023 6.748 6.748 6.748 6.748 140 +0.27(+4.10%)
Aug 09, 2023 5.000 7.000 5.000 6.482 11,798 -0.47(-6.73%)
Aug 08, 2023 6.950 7.090 6.950 6.950 300 -0.05(-0.71%)
Aug 07, 2023 7.000 7.000 5.500 7.000 790 -0.10(-1.41%)
Aug 04, 2023 7.100 7.100 7.100 7.100 100 +0.07(+1.00%)
Aug 03, 2023 7.110 7.299 7.030 7.030 11,814 +0.00(+0.00%)
Aug 02, 2023 6.930 7.093 6.930 7.030 4,028 +6.95(+8504.65%)
Jul 03, 2023 0.0817 0 -0.00(-4.67%)
Jun 30, 2023 0.0923 0.0923 0.0849 0.0857 7,351 +0.01(+6.46%)
Jun 29, 2023 0.0903 0.0903 0.0805 0.0805 25,133 -0.02(-18.85%)
Jun 28, 2023 0.0969 0.0992 0.0905 0.0992 14,001 +0.00(+2.37%)
Jun 27, 2023 0.0970 0.0970 0.0913 0.0969 121,098 -0.00(-3.10%)
Jun 26, 2023 0.0980 0.1000 0.0980 0.1000 2,600 -0.01(-9.67%)
Jun 22, 2023 0.1107 0 +0.00(+1.28%)
Jun 21, 2023 0.1170 0.1170 0.1093 0.1093 15,805 -0.01(-6.18%)
Jun 20, 2023 0.1188 0.1254 0.1165 0.1165 21,000 -0.01(-7.02%)
Jun 16, 2023 0.1253 0.1253 0.1253 0.1253 930 +0.00(+0.16%)
Jun 15, 2023 0.1251 0.1251 0.1251 0.1251 300 +0.00(+1.79%)
May 08, 2023 0.1237 0.1250 0.1188 0.1229 10,104 -0.00(-0.89%)
May 05, 2023 0.1164 0.1279 0.1164 0.1240 14,881 +0.01(+8.87%)
May 04, 2023 0.0971 0.1139 0.0971 0.1139 4,200 +0.00(+4.40%)
May 03, 2023 0.1086 0.1173 0.0993 0.1091 232,485 +0.01(+7.49%)
May 02, 2023 0.1074 0.1074 0.0989 0.1015 12,575 -0.00(-2.96%)
May 01, 2023 0.1000 0.1058 0.1000 0.1046 2,924 -0.00(-3.59%)
Apr 28, 2023 0.1068 0.1085 0.0964 0.1085 9,810 -0.00(-2.08%)
Apr 27, 2023 0.1108 0.1108 0.1108 0.1108 408 +0.01(+5.32%)
Apr 26, 2023 0.1070 0.1070 0.1052 0.1052 28,390 -0.01(-8.20%)
Apr 25, 2023 0.1102 0.1146 0.1102 0.1146 3,200 +0.00(+4.18%)
Apr 24, 2023 0.1115 0.1115 0.1100 0.1100 9,201 -0.01(-6.14%)
Apr 21, 2023 0.1172 0.1172 0.1172 0.1172 2,181 +0.00(+1.12%)
Apr 20, 2023 0.1096 0.1159 0.1096 0.1159 13,200 +0.02(+15.67%)
Apr 19, 2023 0.1086 0.1086 0.1002 0.1002 44,183 -0.00(-1.76%)
Apr 18, 2023 0.1100 0.1100 0.1020 0.1020 39,490 -0.01(-11.99%)
Apr 17, 2023 0.1100 0.1159 0.1100 0.1159 4,986 +0.00(+0.78%)
Apr 14, 2023 0.1270 0.1270 0.1100 0.1150 8,100 +0.01(+4.55%)
Apr 13, 2023 0.1193 0.1245 0.1100 0.1100 60,500 -0.00(-0.63%)
Apr 12, 2023 0.1035 0.1240 0.1035 0.1107 46,271 +0.01(+6.96%)
Apr 11, 2023 0.1082 0.1135 0.1035 0.1035 21,575 -0.01(-5.65%)
Apr 10, 2023 0.1100 0.1100 0.1097 0.1097 3,050 +0.00(+1.76%)
Apr 06, 2023 0.1161 0.1161 0.1078 0.1078 44,920 -0.01(-5.44%)
Apr 05, 2023 0.1195 0.1195 0.1140 0.1140 14,994 -0.01(-8.14%)
Apr 04, 2023 0.1252 0.1270 0.1241 0.1241 19,014 -0.00(-0.88%)
Apr 03, 2023 0.1252 0.1252 0.1252 0.1252 2,000 -0.00(-2.57%)
Mar 31, 2023 0.1321 0.1321 0.1285 0.1285 14,000 +0.00(+2.72%)
Mar 30, 2023 0.1160 0.1337 0.1160 0.1251 116,351 -0.00(-0.40%)
Mar 29, 2023 0.1256 0.1256 0.1256 0.1256 2,560 +0.01(+4.67%)
Mar 28, 2023 0.1200 0.1251 0.1200 0.1200 22,326 -0.00(-3.23%)
Mar 27, 2023 0.1308 0.1308 0.1240 0.1240 41,500 -0.01(-5.05%)
Mar 24, 2023 0.1312 0.1312 0.1306 0.1306 5,443 -0.01(-6.78%)
Mar 23, 2023 0.1401 0.1401 0.1401 0.1401 20,500 +0.01(+5.66%)
Mar 22, 2023 0.1334 0.1395 0.1326 0.1326 127,700 -0.00(-3.56%)
Mar 21, 2023 0.1408 0.1408 0.1300 0.1375 32,600 -0.01(-6.02%)
Mar 20, 2023 0.1481 0.1481 0.1400 0.1463 878,651 -0.01(-5.61%)
Mar 17, 2023 0.1464 0.1550 0.1438 0.1550 50,775 +0.01(+7.04%)
Mar 16, 2023 0.1491 0.1491 0.1448 0.1448 10,669 -0.00(-1.36%)
Mar 15, 2023 0.1458 0.1494 0.1448 0.1468 54,847 -0.00(-2.72%)
Mar 14, 2023 0.1550 0.1575 0.1493 0.1509 54,100 +0.00(+0.33%)
Mar 13, 2023 0.1653 0.1653 0.1492 0.1504 234,001 -0.02(-10.53%)
Mar 10, 2023 0.1583 0.1681 0.1570 0.1681 211,911 +0.01(+7.21%)
Mar 09, 2023 0.1479 0.1600 0.1479 0.1568 20,100 +0.01(+8.81%)
Mar 08, 2023 0.1469 0.1469 0.1441 0.1441 13,000 -0.00(-0.62%)
Mar 07, 2023 0.1500 0.1525 0.1450 0.1450 282,290 -0.00(-1.56%)
Mar 06, 2023 0.1690 0.1690 0.1473 0.1473 105,653 -0.02(-9.30%)
Mar 03, 2023 0.1500 0.1624 0.1500 0.1624 10,500 +0.01(+8.27%)
Mar 02, 2023 0.1500 0.1500 0.1500 0.1500 700 -0.00(-1.70%)
Mar 01, 2023 0.1588 0.1622 0.1526 0.1526 63,661 -0.00(-1.04%)
Feb 28, 2023 0.1694 0.1694 0.1542 0.1542 80,020 -0.01(-5.92%)
Feb 27, 2023 0.1653 0.1731 0.1625 0.1639 193,135 +0.00(+2.44%)
Feb 24, 2023 0.1614 0.1621 0.1585 0.1600 10,100 -0.00(-2.08%)
Feb 23, 2023 0.1738 0.1738 0.1619 0.1634 29,600 -0.00(-0.79%)
Feb 22, 2023 0.1762 0.1770 0.1647 0.1647 51,900 -0.00(-2.14%)
Feb 21, 2023 0.1880 0.1880 0.1635 0.1683 318,876 -0.03(-13.25%)
Feb 17, 2023 0.1915 0.2000 0.1909 0.1940 323,155 +0.00(+1.15%)
Feb 16, 2023 0.1840 0.1918 0.1803 0.1918 37,504 +0.01(+5.97%)
Feb 15, 2023 0.1724 0.1900 0.1724 0.1810 38,325 +0.01(+7.42%)
Feb 14, 2023 0.1518 0.1724 0.1390 0.1685 33,578 +0.02(+15.41%)
Feb 13, 2023 0.1374 0.1460 0.1374 0.1460 60,873 +0.01(+4.21%)
Feb 10, 2023 0.1230 0.1401 0.1230 0.1401 45,060 +0.01(+5.26%)
Feb 09, 2023 0.1318 0.1331 0.1318 0.1331 20,847 -0.01(-4.93%)
Feb 08, 2023 0.1352 0.1400 0.1352 0.1400 1,500 +0.00(+2.71%)
Feb 07, 2023 0.1419 0.1419 0.1319 0.1363 201,100 -0.00(-2.64%)
Feb 06, 2023 0.1450 0.1500 0.1400 0.1400 175,350 -0.00(-1.55%)
Feb 03, 2023 0.1422 0.1422 0.1422 0.1422 5,000 +0.00(+0.92%)
Feb 02, 2023 0.1341 0.1450 0.1341 0.1409 6,450 +0.00(+0.79%)
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.