Forum Uranium Corp (OP: FDCFF )

0.0894 -0.0011 (-1.22%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.1078 0.1138 0.1070 0.1117 47,789 +0.01(+6.38%)
Jan 30, 2024 0.1050 0.1099 0.1050 0.1050 239,417 -0.00(-1.41%)
Jan 29, 2024 0.1075 0.1095 0.1041 0.1065 56,838 -0.00(-1.66%)
Jan 26, 2024 0.1190 0.1190 0.1045 0.1083 187,106 +0.00(+1.03%)
Jan 25, 2024 0.1102 0.1116 0.1022 0.1072 191,759 -0.00(-2.99%)
Jan 24, 2024 0.1110 0.1110 0.1100 0.1105 25,801 -0.00(-1.43%)
Jan 23, 2024 0.1194 0.1195 0.1120 0.1121 365,803 -0.01(-5.40%)
Jan 22, 2024 0.1175 0.1200 0.1175 0.1185 273,717 -0.00(-1.25%)
Jan 19, 2024 0.1212 0.1212 0.1110 0.1200 331,614 +0.00(+0.00%)
Jan 18, 2024 0.1250 0.1265 0.1180 0.1200 203,863 +0.00(+0.00%)
Jan 17, 2024 0.1220 0.1250 0.1200 0.1200 202,733 -0.00(-1.64%)
Jan 16, 2024 0.1184 0.1325 0.1184 0.1220 1,023,744 +0.01(+10.71%)
Jan 12, 2024 0.1060 0.1181 0.1050 0.1102 448,124 +0.01(+5.05%)
Jan 11, 2024 0.1015 0.1060 0.1000 0.1049 251,508 +0.00(+3.55%)
Jan 10, 2024 0.1037 0.1086 0.1010 0.1013 175,397 +0.00(+0.10%)
Jan 09, 2024 0.1062 0.1062 0.0966 0.1012 150,424 +0.00(+0.20%)
Jan 08, 2024 0.1023 0.1097 0.1000 0.1010 169,672 +0.00(+0.00%)
Jan 05, 2024 0.1075 0.1092 0.1008 0.1010 129,950 -0.01(-4.81%)
Jan 04, 2024 0.1050 0.1065 0.1016 0.1061 296,096 +0.01(+10.52%)
Jan 03, 2024 0.1030 0.1061 0.0960 0.0960 46,729 -0.00(-1.03%)
Jan 02, 2024 0.1000 0.1015 0.0955 0.0970 106,934 +0.00(+4.30%)
Dec 29, 2023 0.1010 0.1010 0.0930 0.0930 173,455 -0.00(-3.33%)
Dec 28, 2023 0.1050 0.1050 0.0943 0.0962 54,710 +0.00(+1.26%)
Dec 27, 2023 0.1002 0.1002 0.0950 0.0950 262,852 -0.00(-2.56%)
Dec 26, 2023 0.1000 0.1010 0.0930 0.0975 58,865 -0.00(-1.12%)
Dec 22, 2023 0.0968 0.0990 0.0930 0.0986 76,078 +0.00(+1.86%)
Dec 21, 2023 0.0975 0.0977 0.0930 0.0968 219,913 -0.00(-0.72%)
Dec 20, 2023 0.0982 0.0982 0.0934 0.0975 84,439 +0.00(+0.41%)
Dec 19, 2023 0.0934 0.0987 0.0924 0.0971 207,859 +0.00(+3.85%)
Dec 18, 2023 0.0950 0.0950 0.0895 0.0935 193,750 -0.00(-0.53%)
Dec 15, 2023 0.0985 0.0985 0.0927 0.0940 343,847 -0.00(-3.09%)
Dec 14, 2023 0.0919 0.0980 0.0873 0.0970 403,137 +0.00(+4.53%)
Dec 13, 2023 0.0918 0.0930 0.0890 0.0928 53,302 +0.00(+1.75%)
Dec 12, 2023 0.0900 0.0912 0.0886 0.0912 53,204 +0.00(+1.33%)
Dec 11, 2023 0.0920 0.0959 0.0868 0.0900 213,750 -0.00(-2.28%)
Dec 08, 2023 0.0991 0.1036 0.0921 0.0921 326,309 -0.00(-5.05%)
Dec 07, 2023 0.0964 0.1000 0.0950 0.0970 169,964 +0.00(+2.11%)
Dec 06, 2023 0.1048 0.1050 0.0950 0.0950 169,900 -0.01(-5.00%)
Dec 05, 2023 0.1000 0.1000 0.0930 0.1000 215,300 +0.00(+0.91%)
Dec 04, 2023 0.1013 0.1100 0.0986 0.0991 172,335 -0.00(-4.16%)
Dec 01, 2023 0.0999 0.1045 0.0975 0.1034 69,900 +0.01(+7.71%)
Nov 30, 2023 0.0930 0.0960 0.0930 0.0960 27,463 +0.00(+1.05%)
Nov 29, 2023 0.0950 0.0972 0.0950 0.0950 130,421 +0.00(+0.00%)
Nov 28, 2023 0.0961 0.0966 0.0950 0.0950 325,025 +0.00(+0.00%)
Nov 27, 2023 0.0950 0.0972 0.0950 0.0950 318,755 -0.01(-5.85%)
Nov 24, 2023 0.0960 0.1009 0.0930 0.1009 52,030 +0.01(+6.21%)
Nov 22, 2023 0.0998 0.1000 0.0949 0.0950 71,250 -0.01(-8.30%)
Nov 21, 2023 0.1036 0.1101 0.1036 0.1036 116,070 -0.00(-2.26%)
Nov 20, 2023 0.1034 0.1110 0.1034 0.1060 216,587 -0.00(-0.84%)
Nov 17, 2023 0.1108 0.1108 0.1033 0.1069 218,138 +0.01(+6.79%)
Nov 16, 2023 0.0998 0.1071 0.0994 0.1001 165,457 -0.01(-6.97%)
Nov 15, 2023 0.1170 0.1170 0.0960 0.1076 139,820 +0.01(+9.02%)
Nov 14, 2023 0.0998 0.1000 0.0956 0.0987 90,050 +0.01(+9.67%)
Nov 13, 2023 0.0830 0.0900 0.0830 0.0900 66,800 +0.01(+8.43%)
Nov 10, 2023 0.0840 0.0855 0.0820 0.0830 167,893 -0.00(-4.27%)
Nov 09, 2023 0.0887 0.0912 0.0862 0.0867 72,084 -0.00(-4.83%)
Nov 08, 2023 0.0970 0.0970 0.0860 0.0911 163,338 +0.00(+4.00%)
Nov 07, 2023 0.0993 0.0993 0.0873 0.0876 205,943 -0.01(-7.79%)
Nov 06, 2023 0.1000 0.1000 0.0938 0.0950 119,937 -0.01(-5.28%)
Nov 03, 2023 0.0969 0.1042 0.0969 0.1003 65,700 -0.00(-1.67%)
Nov 02, 2023 0.0999 0.1100 0.0982 0.1020 54,760 +0.00(+4.29%)
Nov 01, 2023 0.0872 0.1070 0.0860 0.0978 563,240 +0.01(+14.79%)
Oct 31, 2023 0.0838 0.0872 0.0835 0.0852 157,269 +0.00(+3.40%)
Oct 30, 2023 0.0872 0.0872 0.0820 0.0824 62,779 -0.00(-4.74%)
Oct 27, 2023 0.0851 0.0870 0.0834 0.0865 38,510 +0.00(+4.09%)
Oct 26, 2023 0.0825 0.0831 0.0825 0.0831 220,624 +0.00(+0.61%)
Oct 25, 2023 0.0800 0.0880 0.0795 0.0826 490,232 +0.00(+1.98%)
Oct 24, 2023 0.0930 0.0930 0.0746 0.0810 1,057,398 -0.01(-12.90%)
Oct 23, 2023 0.1010 0.1010 0.0930 0.0930 830,526 -0.01(-12.51%)
Oct 20, 2023 0.1100 0.1100 0.1026 0.1063 101,493 -0.00(-3.19%)
Oct 19, 2023 0.1035 0.1098 0.1030 0.1098 60,100 +0.01(+6.60%)
Oct 18, 2023 0.1099 0.1100 0.1030 0.1030 111,550 -0.01(-6.36%)
Oct 17, 2023 0.1053 0.1100 0.1020 0.1100 81,454 +0.01(+7.84%)
Oct 16, 2023 0.1100 0.1100 0.0987 0.1020 445,334 -0.01(-5.56%)
Oct 13, 2023 0.1056 0.1100 0.1054 0.1080 91,585 +0.00(+2.66%)
Oct 12, 2023 0.1018 0.1066 0.0960 0.1052 78,645 +0.01(+7.24%)
Oct 11, 2023 0.1100 0.1122 0.0979 0.0981 371,409 -0.01(-12.33%)
Oct 10, 2023 0.1152 0.1200 0.1096 0.1119 22,290 -0.01(-7.83%)
Oct 09, 2023 0.1208 0.1330 0.1113 0.1214 146,547 +0.00(+1.76%)
Oct 06, 2023 0.1121 0.1230 0.1100 0.1193 91,525 -0.00(-0.50%)
Oct 05, 2023 0.1200 0.1200 0.1153 0.1199 63,300 +0.01(+7.73%)
Oct 04, 2023 0.1264 0.1264 0.1092 0.1113 114,778 -0.01(-7.17%)
Oct 03, 2023 0.1101 0.1400 0.1101 0.1199 289,222 -0.02(-13.86%)
Oct 02, 2023 0.1280 0.1392 0.1129 0.1392 437,109 +0.01(+8.58%)
Sep 29, 2023 0.1325 0.1415 0.1282 0.1282 217,791 -0.01(-7.57%)
Sep 28, 2023 0.1440 0.1440 0.1300 0.1387 412,970 +0.00(+3.74%)
Sep 27, 2023 0.1410 0.1525 0.1300 0.1337 461,990 -0.01(-7.60%)
Sep 26, 2023 0.1355 0.1504 0.1346 0.1447 808,304 +0.01(+6.79%)
Sep 25, 2023 0.1210 0.1380 0.1299 0.1355 502,603 +0.02(+12.92%)
Sep 22, 2023 0.1210 0.1280 0.1135 0.1200 444,481 +0.00(+1.35%)
Sep 21, 2023 0.1130 0.1244 0.1088 0.1184 130,895 +0.00(+2.78%)
Sep 20, 2023 0.1116 0.1161 0.1060 0.1152 339,019 +0.00(+3.23%)
Sep 19, 2023 0.1195 0.1196 0.1115 0.1116 604,078 -0.00(-1.24%)
Sep 18, 2023 0.1190 0.1190 0.1040 0.1130 332,825 +0.00(+2.26%)
Sep 15, 2023 0.1264 0.1320 0.1105 0.1105 744,506 -0.01(-10.89%)
Sep 14, 2023 0.1062 0.1280 0.1062 0.1240 754,857 +0.02(+16.76%)
Sep 13, 2023 0.1045 0.1078 0.1037 0.1062 733,715 +0.01(+6.63%)
Sep 12, 2023 0.1005 0.1129 0.0900 0.0996 912,901 +0.01(+7.68%)
Sep 11, 2023 0.0971 0.0971 0.0900 0.0925 138,984 +0.01(+5.84%)
Sep 08, 2023 0.0848 0.0939 0.0810 0.0874 219,312 +0.01(+7.90%)
Sep 07, 2023 0.0859 0.0884 0.0810 0.0810 86,310 -0.01(-8.37%)
Sep 06, 2023 0.0820 0.0942 0.0820 0.0884 84,945 +0.01(+9.54%)
Sep 05, 2023 0.0770 0.0880 0.0750 0.0807 333,204 +0.00(+4.81%)
Sep 01, 2023 0.0724 0.0770 0.0724 0.0770 173,375 +0.01(+10.00%)
Aug 31, 2023 0.0662 0.0728 0.0661 0.0700 136,850 +0.00(+5.74%)
Aug 30, 2023 0.0714 0.0725 0.0660 0.0662 100,920 -0.00(-5.56%)
Aug 29, 2023 0.0718 0.0718 0.0682 0.0701 143,700 +0.00(+1.01%)
Aug 28, 2023 0.0708 0.0718 0.0657 0.0694 342,426 +0.00(+6.77%)
Aug 25, 2023 0.0666 0.0670 0.0650 0.0650 62,079 +0.00(+0.00%)
Aug 24, 2023 0.0715 0.0716 0.0650 0.0650 146,404 -0.01(-8.58%)
Aug 23, 2023 0.0718 0.0718 0.0698 0.0711 54,985 +0.00(+1.86%)
Aug 22, 2023 0.0718 0.0718 0.0698 0.0698 236,063 -0.00(-0.14%)
Aug 21, 2023 0.0718 0.0718 0.0680 0.0699 246,270 -0.00(-2.65%)
Aug 18, 2023 0.0660 0.0718 0.0649 0.0718 130,603 +0.01(+15.81%)
Aug 17, 2023 0.0623 0.0623 0.0620 0.0620 123,800 -0.00(-3.73%)
Aug 16, 2023 0.0681 0.0681 0.0624 0.0644 217,110 +0.00(+0.16%)
Aug 15, 2023 0.0640 0.0659 0.0632 0.0643 106,151 +0.00(+4.89%)
Aug 14, 2023 0.0590 0.0641 0.0590 0.0613 54,267 +0.00(+0.66%)
Aug 11, 2023 0.0531 0.0700 0.0521 0.0609 457,885 +0.01(+14.04%)
Aug 10, 2023 0.0490 0.0534 0.0490 0.0534 140,750 +0.01(+10.79%)
Aug 09, 2023 0.0457 0.0496 0.0457 0.0482 330,119 +0.00(+5.47%)
Aug 08, 2023 0.0457 0.0457 0.0444 0.0457 34,150 +0.00(+6.28%)
Aug 07, 2023 0.0446 0.0457 0.0430 0.0430 7,858 -0.00(-5.91%)
Aug 04, 2023 0.0436 0.0457 0.0436 0.0457 63,777 +0.00(+1.78%)
Aug 03, 2023 0.0448 0.0449 0.0448 0.0449 11,500 +0.00(+6.90%)
Aug 02, 2023 0.0455 0.0455 0.0418 0.0420 43,250 -0.00(-7.28%)
Aug 01, 2023 0.0453 0.0453 0.0453 0.0453 832 +0.00(+0.22%)
Jul 31, 2023 0.0413 0.0452 0.0413 0.0452 101,669 +0.00(+4.39%)
Jul 28, 2023 0.0403 0.0457 0.0398 0.0433 191,805 -0.00(-4.20%)
Jul 27, 2023 0.0444 0.0461 0.0414 0.0452 84,000 -0.00(-1.74%)
Jul 26, 2023 0.0448 0.0465 0.0430 0.0460 185,100 +0.00(+6.98%)
Jul 25, 2023 0.0468 0.0468 0.0413 0.0430 20,700 +0.00(+5.91%)
Jul 24, 2023 0.0450 0.0459 0.0402 0.0406 179,816 -0.00(-7.52%)
Jul 21, 2023 0.0484 0.0484 0.0436 0.0439 24,670 -0.00(-4.57%)
Jul 20, 2023 0.0425 0.0460 0.0424 0.0460 20,040 +0.00(+0.88%)
Jul 19, 2023 0.0462 0.0462 0.0445 0.0456 75,160 -0.00(-1.30%)
Jul 18, 2023 0.0479 0.0479 0.0436 0.0462 121,600 +0.00(+0.00%)
Jul 17, 2023 0.0416 0.0465 0.0416 0.0462 25,962 +0.00(+6.70%)
Jul 14, 2023 0.0477 0.0477 0.0416 0.0433 32,550 -0.00(-6.28%)
Jul 13, 2023 0.0501 0.0501 0.0424 0.0462 222,726 +0.00(+0.00%)
Jul 12, 2023 0.0498 0.0498 0.0462 0.0462 118,200 -0.00(-6.48%)
Jul 10, 2023 0.0494 0 -0.00(-1.79%)
Jul 07, 2023 0.0441 0.0503 0.0441 0.0503 226,492 +0.00(+2.65%)
Jul 06, 2023 0.0510 0.0510 0.0463 0.0490 68,900 -0.00(-1.41%)
Jul 05, 2023 0.0531 0.0570 0.0482 0.0497 306,650 -0.01(-14.01%)
Jun 30, 2023 0.0578 0 +0.00(+1.40%)
Jun 29, 2023 0.0570 0.0600 0.0570 0.0570 132,741 -0.00(-6.25%)
Jun 28, 2023 0.0592 0.0608 0.0589 0.0608 92,800 +0.00(+1.33%)
Jun 27, 2023 0.0610 0.0610 0.0600 0.0600 42,500 -0.00(-1.48%)
Jun 26, 2023 0.0770 0.0770 0.0570 0.0609 70,850 +0.00(+1.16%)
Jun 23, 2023 0.0650 0.0689 0.0602 0.0602 189,840 -0.00(-7.38%)
Jun 21, 2023 0.0650 0 +0.00(+1.56%)
Jun 20, 2023 0.0599 0.0640 0.0599 0.0640 200 +0.00(+6.49%)
Jun 16, 2023 0.0601 0.0643 0.0601 0.0601 17,420 -0.00(-6.53%)
Jun 15, 2023 0.0700 0.0700 0.0625 0.0643 45,350 +0.01(+12.81%)
May 08, 2023 0.0620 0.0626 0.0523 0.0570 331,651 -0.00(-5.00%)
May 05, 2023 0.0600 0.0620 0.0600 0.0600 50,516 +0.00(+0.00%)
May 04, 2023 0.0596 0.0600 0.0590 0.0600 52,670 +0.00(+0.00%)
May 03, 2023 0.0663 0.0663 0.0582 0.0600 174,400 -0.01(-10.45%)
May 02, 2023 0.0644 0.0670 0.0620 0.0670 11,632 +0.00(+7.89%)
May 01, 2023 0.0654 0.0654 0.0621 0.0621 6,025 -0.00(-4.61%)
Apr 28, 2023 0.0670 0.0670 0.0645 0.0651 111,131 -0.00(-1.51%)
Apr 27, 2023 0.0666 0.0670 0.0660 0.0661 131,000 -0.00(-1.93%)
Apr 26, 2023 0.0667 0.0674 0.0667 0.0674 105,000 +0.00(+2.28%)
Apr 25, 2023 0.0669 0.0669 0.0659 0.0659 61,226 -0.00(-1.49%)
Apr 24, 2023 0.0652 0.0669 0.0650 0.0669 60,100 +0.00(+1.21%)
Apr 21, 2023 0.0652 0.0666 0.0652 0.0661 62,500 -0.00(-1.05%)
Apr 20, 2023 0.0676 0.0676 0.0668 0.0668 12,127 -0.00(-2.05%)
Apr 19, 2023 0.0664 0.0682 0.0664 0.0682 12,386 +0.00(+1.79%)
Apr 18, 2023 0.0671 0.0684 0.0658 0.0670 38,089 -0.00(-0.45%)
Apr 17, 2023 0.0660 0.0700 0.0660 0.0673 122,500 -0.00(-0.74%)
Apr 14, 2023 0.0700 0.0700 0.0678 0.0678 659 -0.00(-1.60%)
Apr 13, 2023 0.0665 0.0756 0.0665 0.0689 167,693 -0.00(-1.57%)
Apr 12, 2023 0.0675 0.0741 0.0675 0.0700 94,185 -0.00(-2.64%)
Apr 11, 2023 0.0693 0.0719 0.0667 0.0719 92,670 -0.00(-3.88%)
Apr 10, 2023 0.0700 0.0748 0.0700 0.0748 278,687 +0.00(+7.01%)
Apr 06, 2023 0.0716 0.0750 0.0661 0.0699 79,406 +0.00(+4.17%)
Apr 05, 2023 0.0750 0.0750 0.0671 0.0671 112,402 -0.01(-9.32%)
Apr 04, 2023 0.0753 0.0760 0.0740 0.0740 278,500 -0.00(-1.73%)
Apr 03, 2023 0.0736 0.0799 0.0736 0.0753 26,875 +0.00(+0.53%)
Mar 31, 2023 0.0706 0.0787 0.0706 0.0749 52,400 +0.00(+1.77%)
Mar 30, 2023 0.0764 0.0770 0.0736 0.0736 50,300 -0.00(-4.17%)
Mar 29, 2023 0.0736 0.0768 0.0734 0.0768 26,100 +0.00(+4.63%)
Mar 28, 2023 0.0734 0.0734 0.0678 0.0734 64,792 +0.01(+9.55%)
Mar 27, 2023 0.0695 0.0695 0.0646 0.0670 100,900 -0.01(-8.72%)
Mar 24, 2023 0.0680 0.0734 0.0680 0.0734 53,982 +0.00(+2.37%)
Mar 23, 2023 0.0759 0.0759 0.0717 0.0717 147,233 +0.00(+0.99%)
Mar 22, 2023 0.0810 0.0810 0.0678 0.0710 41,058 -0.00(-3.53%)
Mar 20, 2023 0.0736 0 +0.00(+6.67%)
Mar 17, 2023 0.0645 0.0698 0.0645 0.0690 65,388 +0.00(+6.15%)
Mar 16, 2023 0.0650 0.0650 0.0650 0.0650 1,101 +0.00(+4.17%)
Mar 15, 2023 0.0685 0.0690 0.0601 0.0624 327,612 -0.00(-6.45%)
Mar 14, 2023 0.0670 0.0693 0.0580 0.0667 30,012 -0.00(-3.33%)
Mar 13, 2023 0.0693 0.0697 0.0682 0.0690 107,510 -0.00(-0.58%)
Mar 10, 2023 0.0720 0.0767 0.0650 0.0694 312,067 -0.01(-7.47%)
Mar 09, 2023 0.0756 0.0770 0.0713 0.0750 43,287 +0.00(+2.04%)
Mar 08, 2023 0.0767 0.0769 0.0715 0.0735 114,477 -0.01(-7.08%)
Mar 07, 2023 0.0811 0.0811 0.0722 0.0791 9,880 +0.00(+5.47%)
Mar 06, 2023 0.0780 0.0811 0.0750 0.0750 51,347 -0.00(-3.85%)
Mar 03, 2023 0.0780 0.0780 0.0752 0.0780 47,470 -0.00(-0.89%)
Mar 02, 2023 0.0802 0.0812 0.0760 0.0787 54,815 +0.00(+1.29%)
Feb 28, 2023 0.0777 0 -0.00(-1.89%)
Feb 27, 2023 0.0776 0.0812 0.0773 0.0792 22,039 -0.00(-1.74%)
Feb 24, 2023 0.0780 0.0806 0.0750 0.0806 438,782 +0.00(+3.07%)
Feb 23, 2023 0.0782 0.0800 0.0780 0.0782 340,037 +0.00(+3.44%)
Feb 22, 2023 0.0758 0.0781 0.0730 0.0756 146,484 -0.00(-3.08%)
Feb 21, 2023 0.0760 0.0800 0.0760 0.0780 89,388 +0.00(+2.36%)
Feb 17, 2023 0.0726 0.0820 0.0726 0.0762 26,850 -0.00(-4.75%)
Feb 16, 2023 0.0831 0.0831 0.0790 0.0800 35,555 +0.00(+0.63%)
Feb 15, 2023 0.0813 0.0813 0.0795 0.0795 141,019 -0.00(-4.22%)
Feb 14, 2023 0.0815 0.0830 0.0815 0.0830 490 +0.00(+2.34%)
Feb 13, 2023 0.0824 0.0830 0.0811 0.0811 47,422 -0.00(-2.41%)
Feb 10, 2023 0.0825 0.0844 0.0811 0.0831 118,550 -0.00(-1.19%)
Feb 09, 2023 0.0840 0.0841 0.0840 0.0841 10,000 +0.00(+2.69%)
Feb 08, 2023 0.0866 0.0866 0.0811 0.0819 11,350 +0.00(+0.86%)
Feb 07, 2023 0.0839 0.0839 0.0812 0.0812 107,600 -0.00(-2.64%)
Feb 06, 2023 0.0843 0.0866 0.0833 0.0834 15,263 -0.00(-3.02%)
Feb 03, 2023 0.0850 0.0870 0.0783 0.0860 267,369 +0.00(+2.99%)
Feb 02, 2023 0.0838 0.0863 0.0820 0.0835 52,159 -0.00(-0.83%)
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.