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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	0.41	0.41	0.41	0.41	0.41	781
September 11, 2025	0.4	0.38	0.38	0.44	0.38	5,537
September 10, 2025	0.5	0.4	0.4	0.5	0.38	5,460
September 09, 2025	0.47	0.43	0.43	0.47	0.43	2,727
September 08, 2025	0.5	0.4	0.4	0.5	0.38	1,862
September 05, 2025	0.47	0.45	0.45	0.48	0.4	23,299
September 04, 2025	0.39	0.43	0.43	0.43	0.39	2,784
September 03, 2025	0.37	0.36	0.36	0.44	0.36	4,795
September 02, 2025	0.4	0.36	0.36	0.4	0.36	9,830
August 29, 2025	0.42	0.38	0.38	0.42	0.37	6,630
August 28, 2025	0.37	0.4	0.4	0.42	0.37	1,945
August 27, 2025	0.42	0.37	0.37	0.42	0.37	878
August 26, 2025	0.38	0.37	0.37	0.4	0.36	3,811
August 25, 2025	0.43	0.38	0.38	0.43	0.31	8,395
August 22, 2025	0.4	0.42	0.42	0.42	0.4	993
August 21, 2025	0.4	0.43	0.43	0.43	0.4	1,744
August 20, 2025	0.39	0.39	0.39	0.42	0.39	3,748
August 19, 2025	0.43	0.43	0.43	0.47	0.43	7,620
August 18, 2025	0.37	0.41	0.41	0.43	0.35	21,468
August 15, 2025	0.39	0.39	0.39	0.39	0.39	410
August 14, 2025	0.3	0.29	0.29	0.39	0.29	8,781
August 13, 2025	0.31	0.31	0.31	0.32	0.31	4,532
August 12, 2025	0.34	0.32	0.32	0.34	0.32	9,441
August 11, 2025	0.37	0.34	0.34	0.43	0.34	8,439
August 08, 2025	0.45	0.37	0.37	0.45	0.37	6,680
August 07, 2025	0.44	0.47	0.47	0.48	0.4	3,212
August 06, 2025	0.44	0.41	0.41	0.44	0.41	1,574

Foremost Lithium Resource & Technology Ltd. (FMSTW) NASDAQ