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 (%)
Dec 31, 2021 0.2000 0.2299 0.1990 0.2262 232,582 +0.03(+13.10%)
Dec 30, 2021 0.1875 0.2052 0.1755 0.2000 213,378 +0.02(+8.11%)
Dec 29, 2021 0.1952 0.1958 0.1850 0.1850 111,663 +0.00(+0.71%)
Dec 28, 2021 0.1900 0.2000 0.1790 0.1837 117,699 +0.00(+2.00%)
Dec 27, 2021 0.1706 0.2019 0.1706 0.1801 36,230 -0.02(-11.80%)
Dec 23, 2021 0.1950 0.2042 0.1819 0.2042 51,516 +0.02(+8.50%)
Dec 22, 2021 0.1821 0.1915 0.1815 0.1882 75,290 +0.00(+0.64%)
Dec 21, 2021 0.1830 0.1870 0.1800 0.1870 38,656 +0.00(+0.92%)
Dec 20, 2021 0.1973 0.1973 0.1820 0.1853 172,914 -0.01(-4.58%)
Dec 17, 2021 0.2000 0.2000 0.1870 0.1942 14,556 -0.00(-0.61%)
Dec 16, 2021 0.1895 0.2048 0.1860 0.1954 240,178 +0.01(+2.68%)
Dec 15, 2021 0.1820 0.1981 0.1820 0.1903 30,860 -0.01(-2.71%)
Dec 14, 2021 0.2009 0.2065 0.1864 0.1956 141,032 -0.01(-2.83%)
Dec 13, 2021 0.2090 0.2195 0.1951 0.2013 376,402 -0.01(-4.14%)
Dec 10, 2021 0.1993 0.2100 0.1940 0.2100 109,476 +0.02(+8.30%)
Dec 09, 2021 0.2000 0.2010 0.1933 0.1939 287,586 -0.01(-3.05%)
Dec 08, 2021 0.1810 0.2000 0.1810 0.2000 128,565 +0.02(+10.38%)
Dec 07, 2021 0.1673 0.1884 0.1560 0.1812 452,413 +0.01(+5.17%)
Dec 06, 2021 0.1853 0.2000 0.1703 0.1723 190,796 -0.01(-7.47%)
Dec 03, 2021 0.2060 0.2060 0.1859 0.1862 498,835 -0.01(-6.39%)
Dec 02, 2021 0.1920 0.2074 0.1911 0.1989 149,481 +0.00(+0.71%)
Dec 01, 2021 0.2008 0.2120 0.1921 0.1975 132,201 +0.00(+0.77%)
Nov 30, 2021 0.1810 0.1960 0.1810 0.1960 211,356 +0.01(+7.16%)
Nov 29, 2021 0.1770 0.1854 0.1746 0.1829 368,245 +0.01(+5.11%)
Nov 26, 2021 0.2100 0.2100 0.1700 0.1740 252,777 -0.02(-8.52%)
Nov 24, 2021 0.2125 0.2125 0.1820 0.1902 530,359 -0.00(-1.91%)
Nov 23, 2021 0.2040 0.2053 0.1846 0.1939 290,039 -0.00(-0.56%)
Nov 22, 2021 0.2252 0.2453 0.1715 0.1950 1,493,149 -0.03(-12.83%)
Nov 19, 2021 0.2060 0.2300 0.1900 0.2237 1,149,046 +0.03(+17.12%)
Nov 18, 2021 0.1871 0.1949 0.1864 0.1910 498,164 +0.00(+2.41%)
Nov 17, 2021 0.1680 0.1986 0.1663 0.1865 1,062,042 +0.02(+10.75%)
Nov 16, 2021 0.1280 0.1762 0.1280 0.1684 402,493 +0.04(+29.54%)
Nov 15, 2021 0.1320 0.1329 0.1278 0.1300 86,826 -0.00(-0.84%)
Nov 12, 2021 0.1343 0.1344 0.1311 0.1311 10,232 -0.00(-0.68%)
Nov 11, 2021 0.1442 0.1442 0.1320 0.1320 36,840 -0.01(-9.03%)
Nov 09, 2021 0.1450 0.1451 0.1309 0.1451 231,165 +0.01(+6.22%)
Nov 08, 2021 0.1495 0.1550 0.1359 0.1366 31,295 -0.00(-3.46%)
Nov 05, 2021 0.1324 0.1452 0.1267 0.1415 109,100 +0.01(+6.87%)
Nov 04, 2021 0.1300 0.1369 0.1300 0.1324 24,105 +0.00(+2.08%)
Nov 03, 2021 0.1229 0.1334 0.1229 0.1297 135,577 +0.02(+16.64%)
Nov 02, 2021 0.1255 0.1255 0.1112 0.1112 51,482 -0.02(-13.06%)
Nov 01, 2021 0.1275 0.1303 0.1217 0.1279 46,075 +0.01(+5.09%)
Oct 29, 2021 0.1200 0.1345 0.1200 0.1217 157,449 +0.00(+1.42%)
Oct 28, 2021 0.1089 0.1250 0.1071 0.1200 71,613 +0.02(+15.61%)
Oct 27, 2021 0.0891 0.1038 0.0891 0.1038 47,075 +0.02(+17.29%)
Oct 26, 2021 0.0826 0.0885 0.0885 20,670 +0.00(+4.61%)
Oct 25, 2021 0.0799 0.0846 0.0799 0.0846 10,195 -0.00(-1.17%)
Oct 22, 2021 0.0853 0.0856 0.0853 0.0856 2,905 +0.00(+1.30%)
Oct 21, 2021 0.0870 0.0871 0.0843 0.0845 950 -0.00(-0.59%)
Oct 20, 2021 0.0929 0.0930 0.0850 0.0850 6,000 -0.01(-7.21%)
Oct 19, 2021 0.0889 0.0934 0.0889 0.0916 6,500 +0.00(+2.12%)
Oct 18, 2021 0.0908 0.0908 0.0897 0.0897 1,665 -0.00(-1.21%)
Oct 15, 2021 0.0911 0.0911 0.0904 0.0908 6,470 +0.01(+7.58%)
Oct 14, 2021 0.0894 0.0897 0.0844 0.0844 13,710 -0.01(-6.33%)
Oct 13, 2021 0.0879 0.0901 0.0879 0.0901 1,823 -0.00(-0.55%)
Oct 12, 2021 0.0906 0.0906 0.0900 0.0906 10,000 +0.00(+1.12%)
Oct 11, 2021 0.0803 0.0896 0.0803 0.0896 2,750 -0.00(-1.54%)
Oct 08, 2021 0.0970 0.0986 0.0878 0.0910 33,462 +0.00(+4.24%)
Oct 07, 2021 0.0770 0.0874 0.0770 0.0873 25,190 +0.00(+5.43%)
Oct 06, 2021 0.0827 0.0860 0.0825 0.0828 93,839 -0.00(-4.17%)
Oct 05, 2021 0.0794 0.0864 0.0794 0.0864 1,547 -0.01(-6.29%)
Oct 04, 2021 0.0875 0.0922 0.0820 0.0922 12,193 +0.00(+3.36%)
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.