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 (%)
Apr 30, 2020 0.0130 0.0130 0.0130 0 -0.01(-31.58%)
Apr 29, 2020 0.0196 0.0196 0.0163 0.0190 25,500 +0.00(+0.00%)
Apr 28, 2020 0.0190 0.0190 0.0190 0.0190 35,000 -0.00(-1.55%)
Apr 27, 2020 0.0200 0.0200 0.0176 0.0193 100,000 +0.00(+12.87%)
Apr 24, 2020 0.0171 0.0171 0.0171 0.0171 4,500 +0.00(+8.92%)
Apr 23, 2020 0.0124 0.0157 0.0124 0.0157 36,700 -0.00(-19.49%)
Apr 17, 2020 0.0195 0.0195 0.0195 0 -0.00(-0.51%)
Apr 14, 2020 0.0196 0.0196 0.0196 0 +0.00(+8.89%)
Apr 13, 2020 0.0180 0.0180 0.0180 0.0180 4,000 +0.00(+0.00%)
Apr 09, 2020 0.0180 0.0180 0.0180 0.0180 90,000 +0.00(+1.12%)
Apr 08, 2020 0.0153 0.0233 0.0153 0.0178 275,385 +0.00(+4.71%)
Apr 03, 2020 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Apr 02, 2020 0.0170 0.0170 0.0170 0.0170 100 +0.00(+5.59%)
Apr 01, 2020 0.0128 0.0161 0.0128 0.0161 11,004 -0.00(-13.44%)
Mar 31, 2020 0.0101 0.0186 0.0101 0.0186 1,404 +0.00(+28.28%)
Mar 30, 2020 0.0145 0.0145 0.0145 0.0145 5,000 -0.01(-33.18%)
Mar 27, 2020 0.0220 0.0220 0.0195 0.0217 10,200 -0.00(-0.46%)
Mar 25, 2020 0.0218 0.0218 0.0218 0 -0.00(-2.68%)
Mar 24, 2020 0.0152 0.0224 0.0152 0.0224 61,250 +0.00(+12.00%)
Mar 23, 2020 0.0171 0.0200 0.0152 0.0200 194,500 +0.00(+4.17%)
Mar 20, 2020 0.0198 0.0198 0.0192 0.0192 12,100 +0.00(+24.68%)
Mar 19, 2020 0.0180 0.0180 0.0153 0.0154 141,000 +0.01(+49.51%)
Mar 18, 2020 0.0117 0.0153 0.0103 0.0103 7,430 -0.01(-39.41%)
Mar 13, 2020 0.0170 0.0170 0.0170 0 +0.00(+16.44%)
Mar 12, 2020 0.0146 0.0172 0.0146 0.0146 100,000 -0.01(-46.52%)
Mar 10, 2020 0.0273 0.0273 0.0273 0 -0.00(-3.87%)
Mar 05, 2020 0.0284 0.0284 0.0284 0 +0.00(+1.43%)
Mar 03, 2020 0.0280 0.0280 0.0280 0 -0.00(-9.09%)
Mar 02, 2020 0.0308 0.0308 0.0308 0.0308 10,000 +0.00(+9.22%)
Feb 28, 2020 0.0289 0.0289 0.0282 0.0282 1,100 +0.00(+8.05%)
Feb 27, 2020 0.0273 0.0295 0.0261 0.0261 2,830 -0.01(-19.44%)
Feb 26, 2020 0.0328 0.0363 0.0324 0.0324 72,511 +0.00(+0.93%)
Feb 25, 2020 0.0320 0.0321 0.0309 0.0321 84,508 +0.00(+2.23%)
Feb 24, 2020 0.0314 0.0314 0.0314 0.0314 20,000 +0.00(+12.95%)
Feb 21, 2020 0.0278 0.0288 0.0278 0.0278 35,000 -0.00(-13.13%)
Feb 19, 2020 0.0320 0.0320 0.0320 0 -0.00(-7.25%)
Feb 18, 2020 0.0349 0.0349 0.0345 0.0345 4,433 +0.01(+19.38%)
Feb 14, 2020 0.0289 0.0289 0.0289 0.0289 1,000 -0.01(-21.04%)
Feb 13, 2020 0.0366 0.0366 0.0366 0.0366 20,000 +0.01(+20.39%)
Feb 12, 2020 0.0314 0.0314 0.0304 0.0304 600 -0.01(-16.71%)
Feb 11, 2020 0.0280 0.0403 0.0280 0.0365 120,200 +0.00(+0.00%)
Feb 07, 2020 0.0365 0.0365 0.0365 0 -0.00(-0.27%)
Feb 06, 2020 0.0366 0.0366 0.0366 25 +0.00(+0.00%)
Feb 05, 2020 0.0366 0.0366 0.0366 0.0366 5,698 +0.00(+0.27%)
Feb 04, 2020 0.0322 0.0365 0.0322 0.0365 1,000 +0.01(+31.29%)
Feb 03, 2020 0.0278 0.0278 0.0278 0.0278 300 -0.01(-20.57%)
Jan 30, 2020 0.0350 0.0350 0.0350 0 -0.00(-2.78%)
Jan 29, 2020 0.0360 0.0360 0.0360 0.0360 10,685 +0.01(+22.45%)
Jan 28, 2020 0.0294 0.0294 0.0294 0.0294 1,000 -0.01(-26.50%)
Jan 24, 2020 0.0400 0.0400 0.0400 0 -0.00(-2.20%)
Jan 23, 2020 0.0468 0.0468 0.0333 0.0409 195,121 -0.00(-4.66%)
Jan 22, 2020 0.0393 0.0432 0.0369 0.0429 105,371 +0.01(+30.00%)
Jan 17, 2020 0.0330 0.0330 0.0330 0 +0.01(+27.41%)
Jan 16, 2020 0.0259 0.0285 0.0259 0.0259 78,500 +0.00(+0.78%)
Jan 13, 2020 0.0257 0.0257 0.0257 0 -0.01(-30.91%)
Jan 10, 2020 0.0372 0.0372 0.0372 0.0372 60,000 +0.00(+0.27%)
Jan 09, 2020 0.0344 0.0371 0.0344 0.0371 30,000 +0.01(+20.45%)
Jan 07, 2020 0.0308 0.0308 0.0308 0 -0.01(-22.22%)
Jan 06, 2020 0.0396 0.0396 0.0396 0.0396 10,000 +0.01(+19.64%)
Jan 03, 2020 0.0220 0.0331 0.0220 0.0331 6,000 +0.00(+0.00%)
Jan 02, 2020 0.0331 0.0331 0.0331 0.0331 5,000 +0.01(+32.40%)
Dec 31, 2019 0.0291 0.0291 0.0250 0.0250 1,400 +0.00(+0.00%)
Dec 30, 2019 0.0200 0.0300 0.0170 0.0250 31,250 +0.00(+0.00%)
Dec 27, 2019 0.0210 0.0277 0.0210 0.0250 39,400 +0.00(+19.62%)
Dec 24, 2019 0.0209 0.0209 0.0209 0 +0.00(+0.00%)
Dec 19, 2019 0.0209 0.0209 0.0209 0 -0.00(-0.48%)
Dec 18, 2019 0.0210 0.0210 0.0210 0.0210 36,500 -0.00(-6.67%)
Dec 17, 2019 0.0210 0.0261 0.0210 0.0225 20,237 -0.00(-8.16%)
Dec 16, 2019 0.0245 0.0245 0.0245 0.0245 10,000 -0.00(-7.89%)
Dec 13, 2019 0.0266 0.0266 0.0260 0.0266 7,000 +0.00(+1.14%)
Dec 10, 2019 0.0263 0.0263 0.0263 0 -0.00(-7.39%)
Dec 09, 2019 0.0225 0.0284 0.0225 0.0284 6,582 -0.00(-11.25%)
Dec 06, 2019 0.0282 0.0320 0.0258 0.0320 11,900 +0.01(+31.15%)
Dec 04, 2019 0.0244 0.0244 0.0244 0 +0.00(+0.41%)
Dec 03, 2019 0.0250 0.0262 0.0243 0.0243 18,288 -0.01(-24.77%)
Nov 29, 2019 0.0323 0.0323 0.0323 0 +0.00(+0.31%)
Nov 27, 2019 0.0283 0.0322 0.0283 0.0322 1,500 -0.00(-0.31%)
Nov 25, 2019 0.0323 0.0323 0.0323 0 +0.01(+32.92%)
Nov 22, 2019 0.0321 0.0321 0.0243 0.0243 5,200 -0.01(-25.23%)
Nov 20, 2019 0.0325 0.0325 0.0325 0 +0.01(+33.20%)
Nov 19, 2019 0.0244 0.0244 0.0244 0.0244 160 -0.01(-24.46%)
Nov 18, 2019 0.0323 0.0323 0.0323 0.0323 140 -0.00(-11.51%)
Nov 15, 2019 0.0278 0.0365 0.0278 0.0365 4,600 +0.00(+3.69%)
Nov 13, 2019 0.0352 0.0352 0.0352 0 +0.00(+0.00%)
Nov 12, 2019 0.0225 0.0352 0.0210 0.0352 56,700 +0.01(+37.50%)
Nov 08, 2019 0.0256 0.0256 0.0256 0 -0.01(-30.62%)
Nov 05, 2019 0.0369 0.0369 0.0369 0 -0.00(-7.75%)
Nov 04, 2019 0.0293 0.0400 0.0293 0.0400 10,250 +0.00(+2.56%)
Nov 01, 2019 0.0338 0.0410 0.0338 0.0390 30,100 +0.01(+35.42%)
Oct 29, 2019 0.0288 0.0288 0.0288 0 -0.00(-12.73%)
Oct 25, 2019 0.0330 0.0330 0.0330 0 +0.01(+33.60%)
Oct 24, 2019 0.0247 0.0247 0.0247 0.0247 2,500 -0.01(-21.84%)
Oct 23, 2019 0.0353 0.0353 0.0316 0.0316 12,225 +0.00(+10.10%)
Oct 18, 2019 0.0287 0.0287 0.0287 0 -0.00(-13.29%)
Oct 17, 2019 0.0276 0.0331 0.0276 0.0331 124,000 +0.01(+35.10%)
Oct 16, 2019 0.0243 0.0292 0.0243 0.0245 20,378 -0.00(-1.61%)
Oct 15, 2019 0.0249 0.0249 0.0249 0.0249 1,500 +0.00(+9.69%)
Oct 14, 2019 0.0286 0.0286 0.0227 0.0227 8,500 -0.01(-31.00%)
Oct 11, 2019 0.0329 0.0329 0.0329 0.0329 40,000 +0.00(+9.67%)
Oct 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+1.01%)
Oct 07, 2019 0.0297 0.0297 0.0297 0 +0.00(+7.61%)
Oct 04, 2019 0.0282 0.0316 0.0276 0.0276 1,500 -0.00(-14.81%)
Oct 03, 2019 0.0281 0.0324 0.0281 0.0324 16,300 -0.01(-15.40%)
Oct 01, 2019 0.0383 0.0383 0.0383 0 +0.00(+4.36%)
Sep 26, 2019 0.0367 0.0367 0.0367 0 +0.01(+30.14%)
Sep 25, 2019 0.0282 0.0282 0.0282 0.0282 400 -0.01(-29.15%)
Sep 24, 2019 0.0403 0.0403 0.0289 0.0398 3,100 -0.00(-6.79%)
Sep 23, 2019 0.0427 0.0427 0.0427 0.0427 3,500 +0.00(+7.29%)
Sep 20, 2019 0.0398 0.0398 0.0398 0.0398 1,000 +0.00(+3.65%)
Sep 19, 2019 0.0399 0.0399 0.0384 0.0384 40,000 +0.01(+22.68%)
Sep 18, 2019 0.0360 0.0360 0.0313 0.0313 2,600 -0.01(-18.70%)
Sep 17, 2019 0.0408 0.0408 0.0370 0.0385 73,379 -0.00(-10.47%)
Sep 16, 2019 0.0367 0.0430 0.0350 0.0430 161,000 +0.01(+22.86%)
Sep 13, 2019 0.0350 0.0350 0.0320 0.0350 27,900 +0.00(+2.94%)
Sep 12, 2019 0.0340 0.0340 0.0340 0.0340 6,951 +0.00(+0.00%)
Sep 11, 2019 0.0340 0.0340 0.0340 0.0340 10,000 +0.00(+6.25%)
Sep 10, 2019 0.0320 0.0320 0.0320 0.0320 250 -0.00(-5.88%)
Sep 09, 2019 0.0280 0.0340 0.0280 0.0340 86,600 +0.00(+9.68%)
Sep 06, 2019 0.0340 0.0340 0.0310 0.0310 11,300 -0.00(-9.36%)
Sep 05, 2019 0.0324 0.0342 0.0300 0.0342 7,085 -0.00(-4.20%)
Aug 29, 2019 0.0357 0.0357 0.0357 0 +0.01(+21.84%)
Aug 28, 2019 0.0300 0.0300 0.0277 0.0293 33,000 -0.01(-17.93%)
Aug 27, 2019 0.0357 0.0357 0.0357 0.0357 100 -0.00(-0.28%)
Aug 23, 2019 0.0358 0.0358 0.0358 0 -0.00(-6.53%)
Aug 22, 2019 0.0310 0.0383 0.0310 0.0383 1,475 -0.00(-4.25%)
Aug 21, 2019 0.0400 0.0400 0.0400 0.0400 2,500 -0.00(-5.66%)
Aug 20, 2019 0.0424 0.0424 0.0424 0.0424 2,500 +0.00(+6.00%)
Aug 19, 2019 0.0400 0.0400 0.0400 0.0400 74,600 -0.00(-0.25%)
Aug 16, 2019 0.0401 0.0402 0.0315 0.0401 75,100 +0.01(+28.12%)
Aug 15, 2019 0.0313 0.0313 0.0313 0.0313 2,000 -0.00(-10.57%)
Aug 14, 2019 0.0350 0.0350 0.0350 0.0350 5,000 -0.01(-13.37%)
Aug 13, 2019 0.0400 0.0404 0.0400 0.0404 4,000 -0.01(-14.59%)
Aug 12, 2019 0.0480 0.0480 0.0458 0.0473 83,000 -0.00(-1.25%)
Aug 09, 2019 0.0435 0.0479 0.0435 0.0479 22,400 +0.01(+34.17%)
Aug 07, 2019 0.0357 0.0357 0.0357 0 +0.00(+0.85%)
Aug 06, 2019 0.0354 0.0354 0.0354 0.0354 3,001 -0.00(-12.38%)
Aug 02, 2019 0.0404 0.0404 0.0404 0 -0.00(-9.42%)
Jul 31, 2019 0.0446 0.0446 0.0446 0 +0.00(+11.50%)
Jul 29, 2019 0.0400 0.0400 0.0400 0 +0.00(+8.70%)
Jul 26, 2019 0.0368 0.0368 0.0368 0.0368 6,000 -0.01(-15.40%)
Jul 25, 2019 0.0447 0.0447 0.0404 0.0435 2,200 -0.00(-2.25%)
Jul 24, 2019 0.0401 0.0447 0.0355 0.0445 9,100 +0.00(+11.25%)
Jul 23, 2019 0.0420 0.0420 0.0378 0.0400 44,800 -0.00(-7.83%)
Jul 22, 2019 0.0400 0.0435 0.0366 0.0434 39,600 +0.00(+7.43%)
Jul 19, 2019 0.0404 0.0404 0.0404 0.0404 1,000 -0.00(-4.94%)
Jul 17, 2019 0.0425 0.0425 0.0425 0 -0.00(-2.30%)
Jul 16, 2019 0.0453 0.0453 0.0400 0.0435 17,200 -0.01(-11.41%)
Jul 10, 2019 0.0491 0.0491 0.0491 0 -0.00(-7.36%)
Jul 08, 2019 0.0530 0.0530 0.0530 0 +0.00(+4.95%)
Jul 02, 2019 0.0505 0.0505 0.0505 0 +0.00(+4.99%)
Jun 27, 2019 0.0481 0.0481 0.0481 0 -0.00(-5.69%)
Jun 25, 2019 0.0510 0.0510 0.0510 0 -0.00(-3.04%)
Jun 17, 2019 0.0526 0.0526 0.0526 0 -0.00(-6.24%)
Jun 12, 2019 0.0561 0.0561 0.0561 0 -0.00(-1.41%)
Jun 11, 2019 0.0569 0.0569 0.0569 0.0569 5,000 +0.00(+3.45%)
Jun 10, 2019 0.0430 0.0550 0.0430 0.0550 5,300 +0.00(+10.00%)
Jun 07, 2019 0.0500 0.0500 0.0500 0.0500 20,000 -0.01(-10.07%)
Jun 06, 2019 0.0556 0.0556 0.0556 0.0556 5,040 -0.01(-10.90%)
Jun 05, 2019 0.0624 0.0624 0.0624 0.0624 5,000 -0.00(-1.73%)
Jun 04, 2019 0.0612 0.0635 0.0612 0.0635 15,000 +0.01(+24.27%)
Jun 03, 2019 0.0511 0.0511 0.0511 0.0511 2,000 +0.00(+0.00%)
May 31, 2019 0.0550 0.0550 0.0511 0.0511 2,700 -0.01(-18.24%)
May 30, 2019 0.0544 0.0625 0.0544 0.0625 5,100 -0.01(-8.63%)
May 22, 2019 0.0684 0.0684 0.0684 0 -0.00(-5.26%)
May 21, 2019 0.0722 0.0722 0.0722 0.0722 5,000 +0.01(+9.39%)
May 20, 2019 0.0660 0.0660 0.0660 40 +0.00(+0.00%)
May 17, 2019 0.0722 0.0722 0.0655 0.0660 26,000 -0.01(-8.33%)
May 16, 2019 0.0720 0.0720 0.0720 0.0720 5,000 +0.01(+9.76%)
May 15, 2019 0.0590 0.0700 0.0590 0.0656 48,270 -0.01(-7.48%)
May 14, 2019 0.0667 0.0709 0.0667 0.0709 5,169 +0.00(+1.29%)
May 13, 2019 0.0700 0.0700 0.0679 0.0700 23,000 -0.00(-2.51%)
May 09, 2019 0.0718 0.0718 0.0718 0 +0.01(+15.99%)
May 08, 2019 0.0619 0.0619 0.0619 0.0619 1,000 -0.01(-11.32%)
May 06, 2019 0.0698 0.0698 0.0698 0 +0.01(+13.13%)
May 03, 2019 0.0668 0.0668 0.0617 0.0617 3,800 -0.00(-6.52%)
May 02, 2019 0.0625 0.0718 0.0607 0.0660 4,700 -0.00(-5.04%)
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.