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)

3.030 -0.023 (-0.75%)
Streaming Delayed Price Updated: 3:53 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 3.062 3.082 3.030 3.030 83,890 -0.02(-0.75%)
Dec 04, 2025 3.110 3.120 3.053 3.053 52,124 -0.10(-3.08%)
Dec 03, 2025 2.930 3.160 2.930 3.150 134,467 +0.24(+8.25%)
Dec 02, 2025 2.907 2.950 2.900 2.910 72,697 -0.08(-2.68%)
Dec 01, 2025 3.026 3.076 2.970 2.990 1,501,879 -0.05(-1.64%)
Nov 28, 2025 3.230 3.230 2.950 3.040 36,246 +0.04(+1.33%)
Nov 26, 2025 2.880 3.110 2.880 3.000 135,382 +0.23(+8.30%)
Nov 25, 2025 2.770 2.790 2.750 2.770 89,357 +0.00(+0.00%)
Nov 24, 2025 2.649 2.770 2.640 2.770 66,512 +0.10(+3.78%)
Nov 21, 2025 2.632 2.670 2.609 2.669 39,240 +0.01(+0.30%)
Nov 20, 2025 2.770 2.900 2.661 2.661 52,011 -0.09(-3.24%)
Nov 19, 2025 2.750 2.760 2.732 2.750 13,200 +0.04(+1.44%)
Nov 18, 2025 2.718 2.742 2.630 2.711 55,069 -0.06(-2.21%)
Nov 17, 2025 2.770 2.774 2.731 2.772 74,474 +0.06(+2.37%)
Nov 14, 2025 2.720 2.730 2.708 2.708 85,879 -0.03(-0.97%)
Nov 13, 2025 2.764 2.764 2.724 2.735 140,520 -0.02(-0.82%)
Nov 12, 2025 2.750 2.781 2.736 2.757 112,579 +0.04(+1.36%)
Nov 11, 2025 2.756 2.880 2.720 2.720 101,708 -0.04(-1.56%)
Nov 10, 2025 2.765 2.772 2.750 2.763 72,452 +0.04(+1.58%)
Nov 07, 2025 2.810 2.810 2.720 2.720 124,118 -0.11(-3.89%)
Nov 06, 2025 2.780 2.839 2.730 2.830 48,991 +0.05(+1.80%)
Nov 05, 2025 2.690 2.800 2.690 2.780 24,046 +0.14(+5.38%)
Nov 04, 2025 2.640 2.670 2.620 2.638 171,100 -0.06(-2.10%)
Nov 03, 2025 2.648 2.695 2.600 2.695 132,696 +0.02(+0.92%)
Oct 31, 2025 2.511 2.670 2.511 2.670 244,904 +0.20(+8.10%)
Oct 30, 2025 2.453 2.482 2.425 2.470 162,280 -0.03(-1.20%)
Oct 29, 2025 2.455 2.558 2.446 2.500 103,932 +0.07(+2.88%)
Oct 28, 2025 2.352 2.459 2.352 2.430 53,275 +0.05(+2.10%)
Oct 27, 2025 2.359 2.390 2.325 2.380 100,772 -0.02(-0.83%)
Oct 24, 2025 2.390 2.410 2.370 2.400 94,985 -0.03(-1.05%)
Oct 23, 2025 2.492 2.504 2.330 2.425 104,733 -0.04(-1.80%)
Oct 22, 2025 2.320 2.470 2.320 2.470 58,341 +0.07(+2.92%)
Oct 21, 2025 2.442 2.500 2.400 2.400 124,646 -0.18(-7.12%)
Oct 20, 2025 2.558 2.584 2.558 2.584 20,800 +0.08(+3.28%)
Oct 17, 2025 2.550 2.558 2.475 2.502 189,006 -0.08(-3.17%)
Oct 16, 2025 2.644 2.680 2.565 2.584 142,989 -0.09(-3.22%)
Oct 15, 2025 2.690 2.690 2.650 2.670 201,879 +0.03(+0.98%)
Oct 14, 2025 2.700 2.700 2.560 2.644 475,391 -0.05(-2.04%)
Oct 13, 2025 2.670 2.830 2.670 2.699 78,832 +0.12(+4.61%)
Oct 10, 2025 2.660 2.665 2.570 2.580 137,005 -0.13(-4.80%)
Oct 09, 2025 2.805 2.805 2.683 2.710 104,952 -0.10(-3.56%)
Oct 08, 2025 2.732 2.820 2.732 2.810 91,201 +0.10(+3.61%)
Oct 07, 2025 2.700 2.740 2.690 2.712 117,321 -0.00(-0.13%)
Oct 06, 2025 2.749 2.769 2.714 2.716 61,188 -0.01(-0.53%)
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%)
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.