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)

4.008 +0.018 (+0.45%)
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 06, 2026 3.990 4.070 3.990 3.990 55,574 -0.13(-3.16%)
Apr 02, 2026 4.080 4.133 4.060 4.120 183,720 +0.05(+1.32%)
Apr 01, 2026 4.000 4.074 3.970 4.066 542,262 +0.21(+5.57%)
Mar 31, 2026 3.700 3.852 3.450 3.852 334,012 +0.20(+5.39%)
Mar 30, 2026 3.970 3.970 3.636 3.655 508,663 -0.13(-3.51%)
Mar 27, 2026 3.750 3.878 3.730 3.788 384,637 -0.05(-1.35%)
Mar 26, 2026 4.050 4.050 3.822 3.840 448,099 -0.32(-7.74%)
Mar 25, 2026 3.965 4.162 3.800 4.162 606,108 +0.29(+7.55%)
Mar 24, 2026 3.860 3.870 3.810 3.870 137,193 -0.05(-1.28%)
Mar 23, 2026 3.696 3.920 3.390 3.920 812,270 +0.31(+8.59%)
Mar 20, 2026 3.600 3.650 3.390 3.610 1,156,984 -0.06(-1.63%)
Mar 19, 2026 3.690 3.850 3.520 3.670 136,965 -0.25(-6.33%)
Mar 18, 2026 4.150 4.170 3.888 3.918 72,930 -0.38(-8.88%)
Mar 17, 2026 4.320 4.327 4.300 4.300 99,375 +0.06(+1.32%)
Mar 16, 2026 4.150 4.290 4.150 4.244 31,116 +0.06(+1.53%)
Mar 13, 2026 4.220 4.349 4.179 4.180 41,846 -0.24(-5.43%)
Mar 12, 2026 4.530 4.580 4.420 4.420 28,790 -0.22(-4.74%)
Mar 11, 2026 4.820 4.820 4.600 4.640 32,543 -0.23(-4.72%)
Mar 10, 2026 4.620 4.970 4.620 4.870 276,769 +0.33(+7.19%)
Mar 09, 2026 4.450 4.550 4.340 4.543 129,156 -0.00(-0.07%)
Mar 06, 2026 4.578 4.578 4.448 4.546 269,320 +0.01(+0.14%)
Mar 05, 2026 4.580 4.622 4.480 4.540 70,167 -0.20(-4.22%)
Mar 04, 2026 4.800 4.800 4.740 4.740 36,256 -0.04(-0.94%)
Mar 03, 2026 4.900 4.990 4.670 4.785 1,141,128 -0.50(-9.41%)
Mar 02, 2026 5.300 5.327 5.194 5.282 112,077 -0.08(-1.46%)
Feb 27, 2026 5.170 5.360 5.130 5.360 524,393 +0.11(+2.01%)
Feb 26, 2026 5.060 5.255 5.040 5.255 487,000 +0.15(+3.03%)
Feb 25, 2026 5.000 5.164 5.000 5.100 112,241 +0.09(+1.90%)
Feb 24, 2026 4.830 5.020 4.800 5.005 226,434 +0.02(+0.34%)
Feb 23, 2026 4.879 5.035 4.879 4.988 530,875 +0.13(+2.63%)
Feb 20, 2026 5.100 5.100 4.830 4.860 201,154 -0.44(-8.30%)
Feb 19, 2026 5.247 5.305 5.220 5.300 170,894 +0.05(+0.95%)
Feb 18, 2026 5.030 5.250 5.030 5.250 151,285 +0.18(+3.55%)
Feb 17, 2026 5.190 5.190 4.861 5.070 97,240 -0.25(-4.61%)
Feb 13, 2026 5.267 5.382 5.160 5.315 58,338 +0.22(+4.22%)
Feb 12, 2026 5.160 5.386 5.100 5.100 213,705 -0.06(-1.16%)
Feb 11, 2026 4.900 5.160 4.860 5.160 130,171 +0.25(+5.09%)
Feb 10, 2026 4.712 4.924 4.710 4.910 97,403 +0.18(+3.81%)
Feb 09, 2026 4.560 4.734 4.538 4.730 504,671 +0.32(+7.26%)
Feb 06, 2026 4.030 4.410 4.030 4.410 287,592 +0.27(+6.61%)
Feb 05, 2026 4.310 4.356 4.128 4.136 95,577 -0.32(-7.25%)
Feb 04, 2026 4.570 4.650 4.340 4.460 421,892 -0.12(-2.62%)
Feb 03, 2026 4.740 4.860 4.558 4.580 523,905 +0.05(+1.04%)
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.