Skip to main content

Foremost Lithium Resource & Technology Ltd (OP: FRRSF )

N/A UNCHANGED
Last Price Updated: 3:40 PM EDT, Aug 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.1482 0.1550 0.1260 0.1449 538,100 -0.01(-4.36%)
Feb 25, 2021 0.1776 0.1776 0.1359 0.1515 469,010 -0.02(-14.02%)
Feb 24, 2021 0.1957 0.2000 0.1540 0.1762 458,838 -0.01(-3.19%)
Feb 23, 2021 0.1826 0.1879 0.1500 0.1820 454,212 +0.00(+0.55%)
Feb 22, 2021 0.1690 0.1970 0.1689 0.1810 588,451 +0.00(+1.00%)
Feb 19, 2021 0.1530 0.1850 0.1530 0.1792 237,500 +0.02(+10.62%)
Feb 18, 2021 0.1685 0.1800 0.1529 0.1620 1,034,884 -0.02(-10.00%)
Feb 17, 2021 0.1900 0.1980 0.1700 0.1800 690,460 -0.01(-4.26%)
Feb 16, 2021 0.2178 0.2250 0.1796 0.1880 997,194 -0.02(-10.26%)
Feb 12, 2021 0.2280 0.2280 0.2000 0.2095 3,112,600 +0.00(+0.72%)
Feb 11, 2021 0.2180 0.2250 0.2052 0.2080 923,250 +0.00(+1.66%)
Feb 10, 2021 0.2060 0.2150 0.2000 0.2046 1,459,132 +0.01(+4.76%)
Feb 09, 2021 0.1730 0.2000 0.1730 0.1953 320,294 +0.01(+6.14%)
Feb 08, 2021 0.1725 0.1929 0.1700 0.1840 607,372 +0.00(+2.39%)
Feb 05, 2021 0.1950 0.2070 0.1500 0.1797 850,200 -0.02(-11.91%)
Feb 04, 2021 0.2313 0.2428 0.1979 0.2040 361,703 -0.02(-7.82%)
Feb 03, 2021 0.2176 0.2347 0.2015 0.2213 642,456 +0.01(+3.70%)
Feb 02, 2021 0.2312 0.2366 0.2100 0.2134 372,196 -0.01(-4.30%)
Feb 01, 2021 0.2099 0.2300 0.2000 0.2230 895,504 +0.01(+5.79%)
Jan 29, 2021 0.2127 0.2249 0.1920 0.2108 564,200 -0.00(-0.80%)
Jan 28, 2021 0.1920 0.2130 0.1750 0.2125 483,725 +0.01(+6.84%)
Jan 27, 2021 0.2163 0.2230 0.1951 0.1989 693,552 -0.02(-9.59%)
Jan 26, 2021 0.2215 0.2300 0.1913 0.2200 946,649 +0.01(+3.77%)
Jan 25, 2021 0.2200 0.2390 0.2010 0.2120 2,770,835 -0.00(-1.81%)
Jan 22, 2021 0.2000 0.2205 0.1849 0.2159 2,288,000 +0.02(+7.95%)
Jan 21, 2021 0.2220 0.2220 0.1858 0.2000 1,062,755 -0.01(-4.76%)
Jan 20, 2021 0.1822 0.2140 0.1770 0.2100 197,526 +0.04(+21.74%)
Jan 19, 2021 0.1778 0.1778 0.1469 0.1725 230,779 +0.03(+21.56%)
Jan 15, 2021 0.1228 0.1419 0.1228 0.1419 62,600 +0.01(+11.73%)
Jan 14, 2021 0.1170 0.1270 0.1100 0.1270 23,900 +0.01(+9.96%)
Jan 13, 2021 0.0818 0.1185 0.0812 0.1155 92,659 +0.04(+44.92%)
Jan 12, 2021 0.0818 0.0818 0.0797 0.0797 776 +0.00(+0.13%)
Jan 11, 2021 0.0725 0.0818 0.0725 0.0796 27,543 +0.00(+0.13%)
Jan 08, 2021 0.0750 0.0795 0.0748 0.0795 57,500 +0.01(+8.31%)
Jan 07, 2021 0.0734 0.0734 0.0734 0.0734 500 -0.00(-3.17%)
Jan 06, 2021 0.0775 0.0775 0.0741 0.0758 114,000 -0.00(-0.26%)
Jan 05, 2021 0.0760 0.0760 0.0760 0.0760 3,400 +0.00(+4.25%)
Jan 04, 2021 0.0729 0.0729 0.0729 0.0729 533 -0.00(-4.08%)
Dec 31, 2020 0.0760 0.0760 0.0760 41,218 +0.00(+3.97%)
Dec 30, 2020 0.0700 0.0759 0.0679 0.0731 41,218 +0.01(+17.90%)
Dec 29, 2020 0.0620 0.0620 0.0620 0.0620 10,001 -0.01(-15.65%)
Dec 28, 2020 0.0666 0.0803 0.0666 0.0735 2,090 -0.01(-6.84%)
Dec 24, 2020 0.0789 0.0789 0.0789 0.0789 500 +0.01(+8.83%)
Dec 23, 2020 0.0788 0.0788 0.0725 0.0725 23,500 -0.01(-7.64%)
Dec 22, 2020 0.0670 0.0785 0.0670 0.0785 56,000 +0.01(+20.96%)
Dec 21, 2020 0.0727 0.0727 0.0649 0.0649 6,285 -0.00(-3.71%)
Dec 18, 2020 0.0823 0.0823 0.0674 0.0674 11,300 -0.01(-16.17%)
Dec 17, 2020 0.0804 0.0804 0.0804 0.0804 1,000 +0.00(+5.79%)
Dec 16, 2020 0.0784 0.0784 0.0760 0.0760 18,750 -0.01(-15.46%)
Dec 14, 2020 0.0899 0.0899 0.0899 0 +0.02(+22.31%)
Dec 11, 2020 0.0735 0.0735 0.0735 0.0735 100 -0.00(-2.00%)
Dec 10, 2020 0.0750 0.0750 0.0733 0.0750 3,100 +0.00(+0.00%)
Dec 08, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.54%)
Dec 07, 2020 0.0746 0.0746 0.0746 0.0746 200 +0.00(+2.05%)
Dec 04, 2020 0.0703 0.0731 0.0703 0.0731 9,100 +0.00(+4.43%)
Dec 03, 2020 0.0698 0.0700 0.0698 0.0700 10,200 +0.00(+2.49%)
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.