ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Foremost Clean Energy Ltd. - Warrant (NQ:FMSTW)

0.9200 -0.1000 (-9.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2025 1.050 1.050 0.9000 0.9200 7,359 -0.10(-9.55%)
Oct 27, 2025 1.150 1.150 0.8890 1.017 18,161 -0.05(-4.94%)
Oct 24, 2025 0.9458 1.100 0.9458 1.070 24,166 +0.16(+17.58%)
Oct 23, 2025 0.8384 0.9749 0.8384 0.9100 15,015 +0.06(+7.10%)
Oct 22, 2025 0.8200 0.8700 0.6120 0.8497 22,647 +0.16(+24.01%)
Oct 21, 2025 0.8600 0.8601 0.5766 0.6852 16,996 -0.11(-14.35%)
Oct 20, 2025 0.9732 0.9732 0.6887 0.8000 15,964 +0.03(+3.90%)
Oct 17, 2025 0.6200 0.7700 0.5800 0.7700 4,870 +0.01(+0.65%)
Oct 16, 2025 1.400 1.440 0.6500 0.7650 34,910 -0.05(-5.94%)
Oct 15, 2025 0.7500 1.470 0.6601 0.8133 44,066 +0.04(+4.52%)
Oct 14, 2025 0.5000 0.8255 0.5000 0.7781 67,075 +0.30(+61.83%)
Oct 13, 2025 0.4800 0.6000 0.4800 0.4808 23,152 +0.01(+2.25%)
Oct 10, 2025 0.5500 0.5500 0.4702 0.4702 11,078 -0.07(-13.28%)
Oct 09, 2025 0.5500 0.5702 0.4620 0.5422 18,061 +0.02(+3.28%)
Oct 08, 2025 0.4600 0.5900 0.5250 27,703 +0.08(+16.67%)
Oct 07, 2025 0.4800 0.5100 0.3990 0.4500 27,474 -0.02(-4.26%)
Oct 06, 2025 0.4800 0.4820 0.4500 0.4700 23,318 +0.04(+9.30%)
Oct 03, 2025 0.4564 0.4820 0.4300 0.4300 6,629 -0.05(-9.93%)
Oct 02, 2025 0.4750 0.5200 0.4500 0.4774 17,493 -0.08(-13.86%)
Sep 30, 2025 0.5542 71 +0.05(+10.80%)
Sep 29, 2025 0.4195 0.5052 0.3691 0.5002 26,272 +0.08(+19.10%)
Sep 26, 2025 0.4111 0.4449 0.3680 0.4200 19,203 -0.01(-2.33%)
Sep 25, 2025 0.4853 0.4855 0.4111 0.4300 3,307 -0.06(-11.40%)
Sep 24, 2025 0.4599 0.5102 0.4365 0.4853 8,473 +0.07(+17.79%)
Sep 23, 2025 0.4101 0.4511 0.4100 0.4120 2,524 +0.00(+0.46%)
Sep 22, 2025 0.4247 0.4600 0.4101 0.4101 3,021 -0.00(-0.22%)
Sep 19, 2025 0.4399 0.5101 0.4099 0.4110 19,019 -0.03(-6.46%)
Sep 18, 2025 0.4120 0.4395 0.4000 0.4394 19,422 +0.02(+4.69%)
Sep 17, 2025 0.4040 0.4250 0.4001 0.4197 2,793 -0.02(-4.55%)
Sep 16, 2025 0.4397 0.4397 0.4000 0.4397 631 +0.04(+9.92%)
Sep 15, 2025 0.4200 0.4398 0.4000 0.4000 3,260 -0.01(-1.23%)
Sep 12, 2025 0.4050 0.4050 0.4050 0.4050 781 +0.03(+6.58%)
Sep 11, 2025 0.4000 0.4400 0.3800 0.3800 5,537 -0.02(-5.24%)
Sep 10, 2025 0.5000 0.5000 0.3800 0.4010 5,460 -0.03(-6.74%)
Sep 09, 2025 0.4700 0.4700 0.4273 0.4300 2,029 +0.03(+7.50%)
Sep 08, 2025 0.5002 0.5002 0.3800 0.4000 1,862 -0.05(-11.11%)
Sep 05, 2025 0.4697 0.4810 0.3900 0.4500 23,299 +0.02(+4.68%)
Sep 04, 2025 0.3920 0.4299 0.3920 0.4299 2,784 +0.07(+19.09%)
Sep 03, 2025 0.3711 0.4400 0.3610 0.3610 4,795 +0.00(+0.25%)
Sep 02, 2025 0.4005 0.4011 0.3600 0.3601 9,830 -0.01(-3.97%)
Aug 29, 2025 0.4200 0.4200 0.3700 0.3750 6,630 -0.03(-6.25%)
Aug 28, 2025 0.3700 0.4162 0.3700 0.4000 1,945 +0.03(+8.11%)
Aug 27, 2025 0.4200 0.4200 0.3700 0.3700 878 -0.00(-0.03%)
Aug 26, 2025 0.3800 0.4000 0.3600 0.3701 2,811 -0.01(-2.61%)
Aug 25, 2025 0.4300 0.4300 0.3112 0.3800 8,395 -0.04(-9.52%)
Aug 22, 2025 0.4000 0.4200 0.4000 0.4200 993 -0.01(-3.00%)
Aug 21, 2025 0.4000 0.4330 0.4000 0.4330 1,744 +0.04(+11.03%)
Aug 20, 2025 0.3900 0.4199 0.3900 0.3900 3,748 -0.04(-8.88%)
Aug 19, 2025 0.4300 0.4700 0.4280 0.4280 7,620 +0.02(+4.39%)
Aug 18, 2025 0.3700 0.4299 0.3500 0.4100 21,468 +0.02(+5.67%)
Aug 15, 2025 0.3880 0.3880 0.3880 0.3880 410 +0.10(+33.79%)
Aug 14, 2025 0.3011 0.3903 0.2900 0.2900 8,681 -0.02(-6.45%)
Aug 13, 2025 0.3100 0.3201 0.3100 0.3100 4,532 -0.01(-2.45%)
Aug 12, 2025 0.3410 0.3411 0.3178 0.3178 9,441 -0.02(-5.47%)
Aug 11, 2025 0.3700 0.4300 0.3362 0.3362 6,439 -0.03(-9.14%)
Aug 08, 2025 0.4499 0.4499 0.3700 0.3700 6,579 -0.10(-21.28%)
Aug 07, 2025 0.4400 0.4750 0.4045 0.4700 3,212 +0.06(+15.99%)
Aug 06, 2025 0.4400 0.4400 0.4052 0.4052 1,574 -0.00(-1.10%)
Aug 05, 2025 0.3644 0.4293 0.3611 0.4097 5,680 +0.05(+13.52%)
Aug 04, 2025 0.4069 0.4400 0.3609 0.3609 9,065 -0.00(-0.22%)
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 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.