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 (%)
Sep 30, 2021 0.0856 0.0856 0.0772 0.0838 12,165 -0.00(-0.95%)
Sep 29, 2021 0.0846 0.0846 0.0846 0.0846 393 -0.01(-7.44%)
Sep 28, 2021 0.0980 0.0988 0.0895 0.0914 31,743 -0.00(-4.19%)
Sep 27, 2021 0.0954 0.0954 0.0858 0.0954 2,165 +0.00(+5.30%)
Sep 24, 2021 0.0910 0.0910 0.0895 0.0906 31,100 -0.01(-5.53%)
Sep 23, 2021 0.0942 0.0959 0.0910 0.0959 17,090 +0.00(+2.90%)
Sep 21, 2021 0.0932 0.0932 0.0932 0 -0.01(-11.74%)
Sep 20, 2021 0.1040 0.1143 0.1003 0.1056 2,664 -0.01(-5.38%)
Sep 17, 2021 0.1140 0.1140 0.1094 0.1116 30,485 -0.00(-2.53%)
Sep 16, 2021 0.1138 0.1145 0.1138 0.1145 19,065 -0.00(-1.55%)
Sep 15, 2021 0.1163 0.1183 0.1163 0.1163 11,750 -0.00(-3.80%)
Sep 14, 2021 0.1209 0.1209 0.1160 0.1209 1,392 -0.01(-4.65%)
Sep 13, 2021 0.1245 0.1268 0.1172 0.1268 40,465 -0.00(-0.24%)
Sep 10, 2021 0.1320 0.1340 0.1271 0.1271 257,320 -0.00(-1.47%)
Sep 09, 2021 0.1153 0.1331 0.1130 0.1290 98,600 +0.01(+10.07%)
Sep 08, 2021 0.1285 0.1304 0.1172 0.1172 11,040 -0.01(-8.72%)
Sep 07, 2021 0.1241 0.1285 0.1150 0.1284 133,375 +0.00(+3.13%)
Sep 03, 2021 0.1167 0.1254 0.1137 0.1245 66,700 -0.00(-2.81%)
Sep 02, 2021 0.1257 0.1318 0.1257 0.1281 152,271 +0.00(+1.03%)
Sep 01, 2021 0.1224 0.1312 0.1093 0.1268 349,621 +0.01(+8.47%)
Aug 31, 2021 0.1104 0.1169 0.1104 0.1169 16,396 +0.01(+10.49%)
Aug 30, 2021 0.1063 0.1115 0.1028 0.1058 133,000 -0.00(-0.94%)
Aug 27, 2021 0.1019 0.1074 0.1019 0.1068 29,110 +0.00(+3.69%)
Aug 26, 2021 0.1000 0.1030 0.0943 0.1030 61,625 -0.00(-0.96%)
Aug 25, 2021 0.1000 0.1040 0.1000 0.1040 165,220 +0.00(+1.96%)
Aug 24, 2021 0.0890 0.1040 0.0890 0.1020 21,008 +0.01(+9.09%)
Aug 23, 2021 0.0935 0.0960 0.0935 0.0935 2,250 +0.00(+0.43%)
Aug 20, 2021 0.0900 0.0933 0.0891 0.0931 205,631 +0.00(+3.44%)
Aug 19, 2021 0.0888 0.0940 0.0888 0.0900 31,100 -0.00(-0.22%)
Aug 18, 2021 0.0828 0.0903 0.0828 0.0902 67,233 +0.01(+11.77%)
Aug 17, 2021 0.0788 0.0807 0.0771 0.0807 15,900 +0.00(+0.75%)
Aug 16, 2021 0.0743 0.0849 0.0743 0.0801 25,560 +0.01(+7.37%)
Aug 13, 2021 0.0750 0.0750 0.0746 0.0746 5,500 -0.01(-11.61%)
Aug 12, 2021 0.0844 0.0844 0.0844 0.0844 2,500 +0.00(+0.00%)
Aug 11, 2021 0.0844 0.0844 0.0844 0.0844 20,034 +0.00(+4.20%)
Aug 10, 2021 0.0780 0.0880 0.0780 0.0810 166,614 +0.00(+1.25%)
Aug 09, 2021 0.0800 0.0927 0.0800 0.0800 31,850 -0.01(-7.51%)
Aug 06, 2021 0.0895 0.0895 0.0864 0.0865 13,110 +0.00(+3.35%)
Aug 05, 2021 0.0950 0.0950 0.0837 0.0837 17,383 -0.01(-9.51%)
Aug 04, 2021 0.0920 0.0925 0.0879 0.0925 2,195 -0.00(-0.32%)
Aug 03, 2021 0.0949 0.0972 0.0900 0.0928 226,900 -0.00(-4.03%)
Jul 30, 2021 0.0967 0.0967 0.0967 0 +0.01(+10.39%)
Jul 29, 2021 0.0902 0.0936 0.0876 0.0876 10,996 +0.00(+1.15%)
Jul 28, 2021 0.0873 0.0873 0.0866 0.0866 6,045 -0.01(-9.89%)
Jul 27, 2021 0.0961 0.0961 0.0961 0.0961 559 -0.00(-0.21%)
Jul 26, 2021 0.1052 0.1052 0.0963 0.0963 18,350 +0.00(+0.31%)
Jul 23, 2021 0.0936 0.1000 0.0908 0.0960 232,820 +0.01(+7.74%)
Jul 22, 2021 0.0891 0.0891 0.0891 0.0891 201 +0.00(+2.30%)
Jul 21, 2021 0.0899 0.0899 0.0870 0.0871 27,200 +0.00(+0.11%)
Jul 20, 2021 0.0800 0.0879 0.0800 0.0870 24,555 -0.00(-3.33%)
Jul 19, 2021 0.0893 0.1000 0.0893 0.0900 29,998 -0.01(-10.00%)
Jul 16, 2021 0.0952 0.1000 0.0952 0.1000 1,626 +0.00(+0.00%)
Jul 15, 2021 0.0942 0.1000 0.0910 0.1000 21,351 +0.00(+3.52%)
Jul 14, 2021 0.0988 0.1000 0.0955 0.0966 215,980 -0.01(-6.94%)
Jul 13, 2021 0.1039 0.1173 0.1032 0.1038 30,143 -0.01(-8.71%)
Jul 12, 2021 0.1106 0.1137 0.1076 0.1137 18,759 +0.01(+5.47%)
Jul 09, 2021 0.1085 0.1135 0.1076 0.1078 225,615 -0.00(-1.46%)
Jul 08, 2021 0.1136 0.1136 0.1094 0.1094 3,000 -0.01(-6.17%)
Jul 07, 2021 0.1143 0.1166 0.1143 0.1166 1,844 +0.00(+4.20%)
Jul 06, 2021 0.1236 0.1267 0.1119 0.1119 52,034 -0.01(-10.19%)
Jul 02, 2021 0.1212 0.1259 0.1171 0.1246 27,900 +0.00(+3.40%)
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.