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 (%)
Feb 28, 2022 0.2767 0.2861 0.2522 0.2646 145,254 +0.01(+1.97%)
Feb 25, 2022 0.2623 0.2700 0.2554 0.2595 67,210 +0.01(+5.53%)
Feb 24, 2022 0.2410 0.2459 0.2410 0.2459 109,764 -0.01(-3.46%)
Feb 23, 2022 0.2564 0.2681 0.2510 0.2547 32,404 +0.00(+1.47%)
Feb 22, 2022 0.2501 0.2820 0.2450 0.2510 112,919 -0.02(-7.28%)
Feb 18, 2022 0.2707 0 -0.01(-4.14%)
Feb 17, 2022 0.2939 0.2960 0.2720 0.2824 100,681 -0.01(-3.32%)
Feb 16, 2022 0.2850 0.2999 0.2850 0.2921 43,378 -0.01(-2.50%)
Feb 15, 2022 0.2886 0.3040 0.2810 0.2996 97,532 +0.01(+3.03%)
Feb 14, 2022 0.3005 0.3040 0.2900 0.2908 24,049 -0.01(-3.77%)
Feb 11, 2022 0.2945 0.3200 0.2945 0.3022 264,178 +0.01(+2.61%)
Feb 10, 2022 0.3107 0.3121 0.2945 0.2945 186,029 -0.02(-5.00%)
Feb 09, 2022 0.3376 0.3376 0.3060 0.3100 163,356 -0.02(-5.43%)
Feb 08, 2022 0.3148 0.3400 0.3148 0.3278 203,800 +0.01(+3.02%)
Feb 07, 2022 0.3260 0.3260 0.3260 0.3182 118,952 +0.02(+6.56%)
Feb 04, 2022 0.2800 0.3120 0.2800 0.2986 28,195 +0.01(+2.02%)
Feb 03, 2022 0.3200 0.2840 0.2927 85,102 -0.02(-6.31%)
Feb 02, 2022 0.3290 0.3290 0.2972 0.3124 266,414 +0.01(+2.80%)
Feb 01, 2022 0.2990 0.3061 0.2723 0.3039 209,376 +0.03(+10.59%)
Jan 31, 2022 0.2789 0.2916 0.2700 0.2748 16,916 +0.01(+2.46%)
Jan 28, 2022 0.2600 0.2700 0.2539 0.2682 85,403 +0.01(+1.98%)
Jan 27, 2022 0.2709 0.2867 0.2504 0.2630 101,368 -0.01(-2.59%)
Jan 26, 2022 0.2800 0.2879 0.2700 0.2700 22,200 -0.01(-2.53%)
Jan 25, 2022 0.2700 0.2909 0.2497 0.2770 199,289 +0.01(+4.92%)
Jan 24, 2022 0.2800 0.3090 0.2460 0.2640 332,440 -0.04(-13.98%)
Jan 21, 2022 0.3044 0.3133 0.2852 0.3069 206,757 -0.01(-2.35%)
Jan 20, 2022 0.3355 0.4150 0.3136 0.3143 763,252 -0.01(-1.78%)
Jan 19, 2022 0.3240 0.3406 0.3090 0.3200 96,288 +0.00(+0.00%)
Jan 18, 2022 0.3274 0.3370 0.3120 0.3200 512,472 -0.00(-1.33%)
Jan 14, 2022 0.3243 0 +0.02(+6.71%)
Jan 13, 2022 0.2847 0.3048 0.2741 0.3039 403,700 +0.03(+12.14%)
Jan 12, 2022 0.2620 0.2854 0.2620 0.2710 326,138 +0.01(+2.26%)
Jan 11, 2022 0.2750 0.2815 0.2530 0.2650 118,365 -0.02(-5.53%)
Jan 10, 2022 0.2960 0.2960 0.2550 0.2805 172,497 -0.00(-0.50%)
Jan 07, 2022 0.2452 0.2819 0.2318 0.2819 373,276 +0.06(+24.51%)
Jan 06, 2022 0.2233 0.2341 0.2233 0.2264 133,213 +0.00(+1.39%)
Jan 05, 2022 0.2240 0.2288 0.2165 0.2233 188,182 -0.00(-1.02%)
Jan 04, 2022 0.2332 0.2450 0.2230 0.2256 325,709 -0.01(-4.00%)
Jan 03, 2022 0.2100 0.2355 0.2100 0.2350 155,382 +0.01(+3.89%)
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%)
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.