Foremost Lithium Resource & Technology Ltd. - FMSTW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	1.1	1.11	1.11	1.27	1.1	6,524
December 05, 2025	0.99	0.92	0.92	1	0.92	4,164
December 04, 2025	0.92	1	1	1	0.91	7,260
December 03, 2025	0.93	0.93	0.93	0.93	0.93	502
December 02, 2025	0.95	0.91	0.91	1.08	0.91	3,830
December 01, 2025	1.05	1	1	1.05	1	2,818
November 28, 2025	1	1	1	1	1	1,689
November 26, 2025	0.99	0.99	0.99	0.99	0.99	108
November 25, 2025	0.93	0.91	0.91	0.99	0.9	6,498
November 24, 2025	0.95	0.99	0.99	0.99	0.94	1,924
November 21, 2025	0.87	0.95	0.95	0.95	0.81	8,644
November 20, 2025	0.99	0.8	0.8	1	0.8	37,022
November 19, 2025	0.7	0.75	0.75	0.79	0.7	5,457
November 18, 2025	0.68	0.68	0.68	0.68	0.68	265
November 17, 2025	1	0.69	0.69	1	0.69	2,206
November 14, 2025	0.7	0.7	0.7	0.7	0.7	1,511
November 13, 2025	0.7	0.7	0.7	0.7	0.7	7
November 12, 2025	0.75	0.7	0.7	0.75	0.61	2,933
November 11, 2025	0.77	0.83	0.83	0.98	0.77	2,014
November 10, 2025	0.72	0.77	0.77	0.98	0.72	6,687
November 07, 2025	0.68	0.71	0.71	0.77	0.68	20,762
November 06, 2025	0.95	0.68	0.68	0.95	0.68	5,177
November 05, 2025	0.76	0.77	0.77	0.77	0.72	7,666
November 04, 2025	0.9	0.74	0.74	0.9	0.71	4,679
November 03, 2025	0.84	0.81	0.81	0.9	0.67	6,790
October 31, 2025	0.94	0.91	0.91	0.94	0.91	1,035
October 30, 2025	0.98	0.91	0.91	0.98	0.91	11,976
October 29, 2025	0.95	0.98	0.98	1	0.95	14,958
October 28, 2025	1.05	0.92	0.92	1.05	0.9	7,359
October 27, 2025	1.15	1.02	1.02	1.15	0.89	18,161
October 24, 2025	0.95	1.07	1.07	1.1	0.95	24,224
October 23, 2025	0.84	0.91	0.91	0.97	0.84	15,015
October 22, 2025	0.82	0.85	0.85	0.87	0.61	22,747
October 21, 2025	0.86	0.69	0.69	0.86	0.58	16,996
October 20, 2025	0.97	0.8	0.8	0.97	0.69	16,024
October 17, 2025	0.62	0.77	0.77	0.77	0.58	4,940
October 16, 2025	1.4	0.77	0.77	1.44	0.65	35,240
October 15, 2025	0.75	0.81	0.81	1.47	0.66	44,256
October 14, 2025	0.5	0.78	0.78	0.83	0.5	67,075
October 13, 2025	0.48	0.48	0.48	0.6	0.48	23,152
October 10, 2025	0.55	0.47	0.47	0.55	0.47	11,222
October 09, 2025	0.55	0.54	0.54	0.57	0.46	18,360
October 08, 2025	0.46	0.53	0.53	0.59	0.46	27,703
October 07, 2025	0.48	0.45	0.45	0.51	0.4	27,474
October 06, 2025	0.48	0.47	0.47	0.48	0.45	23,318
October 03, 2025	0.46	0.43	0.43	0.48	0.43	6,629
October 02, 2025	0.48	0.48	0.48	0.52	0.45	17,493
October 01, 2025	0.55	0.5	0.5	0.55	0.5	1
September 30, 2025	0.49	0.55	0.55	0.55	0.41	70,833
September 29, 2025	0.42	0.5	0.5	0.51	0.37	27,459
September 26, 2025	0.41	0.42	0.42	0.44	0.37	19,203
September 25, 2025	0.49	0.43	0.43	0.49	0.41	2,807
September 24, 2025	0.46	0.49	0.49	0.51	0.44	8,473
September 23, 2025	0.41	0.41	0.41	0.45	0.41	2,524
September 22, 2025	0.42	0.41	0.41	0.46	0.41	3,221
September 19, 2025	0.44	0.41	0.41	0.51	0.41	19,019
September 18, 2025	0.41	0.44	0.44	0.44	0.4	20,422
September 17, 2025	0.4	0.42	0.42	0.43	0.4	2,976
September 16, 2025	0.44	0.44	0.44	0.44	0.4	631
September 15, 2025	0.42	0.4	0.4	0.44	0.4	3,260

Foremost Lithium Resource & Technology Ltd. (FMSTW) NASDAQ