ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Foran Mining Corp (OP:FMCXF)

2.730 +0.020 (+0.74%)
Streaming Delayed Price Updated: 2:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 2.710 2.742 2.710 2.730 42,397 +0.02(+0.74%)
Oct 02, 2025 2.730 2.730 2.670 2.710 112,831 +0.00(+0.00%)
Oct 01, 2025 3.010 3.010 2.696 2.710 125,310 -0.10(-3.56%)
Sep 30, 2025 2.754 2.840 2.728 2.810 783,305 +0.03(+1.08%)
Sep 29, 2025 2.630 2.821 2.630 2.780 576,127 +0.15(+5.88%)
Sep 26, 2025 2.590 2.660 2.572 2.626 180,927 +0.02(+0.59%)
Sep 25, 2025 2.650 2.650 2.610 2.610 247,361 -0.02(-0.76%)
Sep 24, 2025 2.660 2.700 2.595 2.630 988,348 +0.14(+5.56%)
Sep 23, 2025 2.498 2.502 2.460 2.491 106,092 -0.01(-0.24%)
Sep 22, 2025 2.480 2.520 2.470 2.498 146,499 +0.06(+2.36%)
Sep 19, 2025 2.412 2.460 2.409 2.440 180,060 +0.06(+2.56%)
Sep 18, 2025 2.363 2.420 2.340 2.379 132,238 -0.00(-0.04%)
Sep 17, 2025 2.364 2.380 2.315 2.380 210,578 +0.02(+0.85%)
Sep 16, 2025 2.317 2.360 2.317 2.360 104,330 +0.03(+1.20%)
Sep 15, 2025 2.410 2.430 2.332 2.332 60,633 -0.04(-1.81%)
Sep 12, 2025 2.425 2.446 2.348 2.375 61,450 -0.05(-2.00%)
Sep 11, 2025 2.394 2.490 2.390 2.424 106,087 +0.14(+6.29%)
Sep 10, 2025 2.270 2.300 2.270 2.280 80,801 -0.02(-0.87%)
Sep 09, 2025 2.310 2.320 2.280 2.300 51,136 +0.02(+0.88%)
Sep 08, 2025 2.310 2.312 2.270 2.280 73,424 +0.00(+0.00%)
Sep 05, 2025 2.310 2.310 2.270 2.280 72,680 +0.01(+0.44%)
Sep 04, 2025 2.290 2.290 2.250 2.270 32,943 -0.06(-2.70%)
Sep 03, 2025 2.292 2.370 2.290 2.333 337,297 +0.08(+3.69%)
Sep 02, 2025 2.210 2.250 2.159 2.250 122,725 +0.06(+2.74%)
Aug 29, 2025 2.140 2.203 2.123 2.190 128,351 +0.05(+2.43%)
Aug 28, 2025 2.135 2.159 2.130 2.138 45,141 -0.01(-0.56%)
Aug 27, 2025 2.290 2.290 2.150 2.150 120,555 -0.05(-2.27%)
Aug 26, 2025 2.090 2.211 2.083 2.200 151,841 +0.13(+6.28%)
Aug 25, 2025 2.035 2.070 2.030 2.070 92,759 +0.02(+0.88%)
Aug 22, 2025 1.990 2.052 1.975 2.052 323,799 +0.08(+4.16%)
Aug 21, 2025 1.990 1.990 1.920 1.970 43,481 +0.05(+2.60%)
Aug 20, 2025 1.920 1.931 1.895 1.920 1,264,939 -0.04(-2.14%)
Aug 19, 2025 1.930 1.970 1.930 1.962 118,760 +0.03(+1.66%)
Aug 18, 2025 1.950 1.950 1.930 1.930 12,506 -0.01(-0.52%)
Aug 15, 2025 1.940 1.946 1.940 1.940 111,125 -0.01(-0.72%)
Aug 13, 2025 1.954 150,353 -0.01(-0.31%)
Aug 12, 2025 1.960 1.980 1.958 1.960 69,825 +0.02(+1.03%)
Aug 11, 2025 2.000 2.080 1.940 1.940 61,894 -0.07(-3.27%)
Aug 08, 2025 2.002 2.020 1.998 2.006 61,600 +0.08(+4.07%)
Aug 07, 2025 1.962 1.962 1.900 1.927 78,402 +0.01(+0.36%)
Aug 06, 2025 1.940 1.950 1.920 1.920 69,651 +0.02(+1.05%)
Aug 05, 2025 1.870 1.920 1.870 1.900 168,784 +0.05(+2.70%)
Aug 04, 2025 1.800 1.900 1.800 1.850 7,451 +0.06(+3.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.