NASDAQ:FMST | Historical Stock Price | Foremost Clean Energy Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-07-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.61$1.01$1.66$2.74$4.52$7.462023-07-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$0.971,005
2026-09-03———$1.01200
2026-09-02———$1.0256
2026-09-01———$1.102,247
2026-08-31———$1.141,003
2026-08-28———$1.17196
2026-08-27$1.17$1.1739,300$1.19422
2026-08-26$1.18$1.1875,900$1.17395
2026-08-25$1.19$1.1956,100——
2026-08-24$1.15$1.1569,800$1.201,028
2026-08-21$1.23$1.2337,200——
2026-08-20$1.14$1.1498,300$1.15400
2026-08-19$1.18$1.18149,700$1.19356
2026-08-18$1.14$1.14123,400$1.13560
2026-08-17$1.19$1.19140,100$1.251,537
2026-08-14$1.26$1.26220,000$1.282,116
2026-08-13$1.30$1.3069,400——
2026-08-12$1.35$1.3529,200——
2026-08-11$1.32$1.3268,900$1.36435
2026-08-10$1.36$1.3663,800$1.38222
2026-08-07$1.41$1.4176,200$1.43177
2026-08-06$1.42$1.4266,200$1.42108
2026-08-05$1.48$1.4898,600$1.48720
2026-08-04$1.43$1.43114,500$1.38482
2026-08-03$1.32$1.32184,400$1.341,026
2026-07-31$1.38$1.3891,300$1.42700
2026-07-30$1.44$1.4454,900——
2026-07-29$1.38$1.3874,300$1.45107
2026-07-28$1.44$1.44182,000$1.48372
2026-07-27$1.52$1.52181,400$1.64796
2026-07-24$1.65$1.65148,000$1.70550
2026-07-23$1.67$1.67104,700$1.811,096
2026-07-22$1.71$1.71270,600$1.83655
2026-07-21$1.99$1.99302,500$1.861,473
2026-07-20$1.86$1.86174,000$1.85550
2026-07-17$1.93$1.93519,400——
2026-07-16$1.61$1.61105,100——
2026-07-15$1.63$1.63256,200——
2026-07-14$1.72$1.7283,700——
2026-07-13$1.78$1.78139,200——
2026-07-10$1.78$1.78146,400——
2026-07-09$1.67$1.67586,400——
2026-07-08$1.78$1.78102,500——
2026-07-07$1.76$1.76222,700——
2026-07-06$1.61$1.61275,000——
2026-07-02$1.51$1.51100,700——
2026-07-01$1.38$1.38111,300——
2026-06-30$1.46$1.4655,900——
2026-06-29$1.51$1.5142,200——
2026-06-26$1.54$1.5441,300——
2026-06-25$1.53$1.5349,000——
2026-06-24$1.56$1.5689,900——
2026-06-23$1.54$1.5453,200——
2026-06-22$1.55$1.5561,200——
2026-06-18$1.54$1.5446,300——
2026-06-17$1.53$1.5375,400——
2026-06-16$1.52$1.52109,900——
2026-06-15$1.61$1.6148,900——
2026-06-12$1.56$1.5647,100——
2026-06-11$1.57$1.5777,900——
2026-06-10$1.44$1.4442,900——
2026-06-09$1.49$1.49118,400——
2026-06-08$1.55$1.5554,500——
2026-06-05$1.50$1.50152,900——
2026-06-04$1.69$1.6958,700——
2026-06-03$1.69$1.69132,200——
2026-06-02$1.84$1.84137,800——
2026-06-01$1.76$1.7674,400——
2026-05-29$1.73$1.7392,900——
2026-05-28$1.71$1.7165,800——
2026-05-27$1.67$1.6740,800——
2026-05-26$1.63$1.63127,100——
2026-05-22$1.62$1.6263,900——
2026-05-21$1.56$1.5679,500——
2026-05-20$1.55$1.5573,900——
2026-05-19$1.53$1.5399,900——
2026-05-18$1.57$1.57155,800——
2026-05-15$1.76$1.7655,000——
2026-05-14$1.80$1.80236,300——
2026-05-13$1.77$1.77243,200——
2026-05-12$1.65$1.6572,500——
2026-05-11$1.71$1.71138,800——
2026-05-08$1.68$1.68233,000——
2026-05-07$1.62$1.6265,500——
2026-05-06$1.70$1.70105,500——
2026-05-05$1.70$1.70123,700——
2026-05-04$1.55$1.55125,700——
2026-05-01$1.63$1.6358,400——
2026-04-30$1.65$1.65120,300——
2026-04-29$1.59$1.59297,200——
2026-04-28$1.73$1.73149,800——
2026-04-27$1.79$1.79126,100——
2026-04-24$1.81$1.81106,000——
2026-04-23$1.92$1.92156,700——
2026-04-22$1.90$1.90107,000——
2026-04-21$1.80$1.8094,800——
2026-04-20$1.89$1.89105,800——
2026-04-17$1.91$1.91137,400——
2026-04-16$1.85$1.85168,200——
2026-04-15$1.85$1.85367,600——
2026-04-14$1.78$1.78100,500——
2026-04-13$1.64$1.64126,700——
2026-04-10$1.67$1.67128,300——
2026-04-09$1.63$1.6380,200——
2026-04-08$1.65$1.65199,100——
2026-04-07$1.63$1.63293,000——
2026-04-06$1.72$1.7259,500——
2026-04-02$1.77$1.7761,500——
2026-04-01$1.78$1.7847,900——
2026-03-31$1.76$1.76105,600——
2026-03-30$1.66$1.66158,500——
2026-03-27$1.70$1.70115,600——
2026-03-26$1.68$1.6889,800——
2026-03-25$1.80$1.80237,600——
2026-03-24$1.73$1.7364,000——
2026-03-23$1.80$1.80158,100——
2026-03-20$1.74$1.74196,100——
2026-03-19$1.97$1.97135,300——
2026-03-18$1.96$1.96190,400——
2026-03-17$2.18$2.18100,200——
2026-03-16$2.16$2.16253,500——
2026-03-13$2.09$2.09194,700——
2026-03-12$2.20$2.20207,100——
2026-03-11$2.10$2.10111,000——
2026-03-10$2.17$2.1759,700——
2026-03-09$2.12$2.12121,900——
2026-03-06$2.04$2.04140,200——
2026-03-05$2.16$2.16127,000——
2026-03-04$2.30$2.30134,100——
2026-03-03$2.23$2.23124,400——
2026-03-02$2.32$2.32196,600——
2026-02-27$2.27$2.27119,200——
2026-02-26$2.33$2.33181,800——
2026-02-25$2.20$2.2095,400——
2026-02-24$2.16$2.16186,900——
2026-02-23$2.26$2.26201,800——
2026-02-20$2.29$2.29117,000——
2026-02-19$2.34$2.3487,300——
2026-02-18$2.30$2.30209,900——
2026-02-17$2.48$2.48453,400——
2026-02-13$2.31$2.31206,300——
2026-02-12$2.26$2.2698,700——
2026-02-11$2.30$2.30206,200——
2026-02-10$2.40$2.40263,600——
2026-02-09$2.45$2.45621,400——
2026-02-06$2.04$2.04122,500——
2026-02-05$1.75$1.75203,400——
2026-02-04$1.96$1.96197,000——
2026-02-03$2.17$2.17137,100——
2026-02-02$2.13$2.13368,100——
2026-01-30$1.91$1.91269,700——
2026-01-29$2.14$2.14271,000——
2026-01-28$2.28$2.28209,500——
2026-01-27$2.38$2.38397,800——
2026-01-26$2.27$2.271,853,700——
2026-01-23$2.37$2.37126,300——
2026-01-22$2.28$2.28264,400——
2026-01-21$2.17$2.17174,400——
2026-01-20$2.16$2.16337,600——
2026-01-16$2.12$2.12244,400——
2026-01-15$2.18$2.18186,000——
2026-01-14$2.21$2.21315,600——
2026-01-13$2.14$2.14197,600——
2026-01-12$2.27$2.27335,800——
2026-01-09$2.20$2.20147,100——
2026-01-08$2.23$2.23122,300——
2026-01-07$2.36$2.36211,300——
2026-01-06$2.29$2.29127,300——
2026-01-05$2.42$2.42243,600——
2026-01-02$2.29$2.2975,800——