Foremost Lithium Resource & Technology Ltd (OP: FRRSF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	0.2127	0.2249	0.1920	0.2108	564,200	-0.00(-0.80%)
Jan 28, 2021	0.1920	0.2130	0.1750	0.2125	483,725	+0.01(+6.84%)
Jan 27, 2021	0.2163	0.2230	0.1951	0.1989	693,552	-0.02(-9.59%)
Jan 26, 2021	0.2215	0.2300	0.1913	0.2200	946,649	+0.01(+3.77%)
Jan 25, 2021	0.2200	0.2390	0.2010	0.2120	2,770,835	-0.00(-1.81%)
Jan 22, 2021	0.2000	0.2205	0.1849	0.2159	2,288,000	+0.02(+7.95%)
Jan 21, 2021	0.2220	0.2220	0.1858	0.2000	1,062,755	-0.01(-4.76%)
Jan 20, 2021	0.1822	0.2140	0.1770	0.2100	197,526	+0.04(+21.74%)
Jan 19, 2021	0.1778	0.1778	0.1469	0.1725	230,779	+0.03(+21.56%)
Jan 15, 2021	0.1228	0.1419	0.1228	0.1419	62,600	+0.01(+11.73%)
Jan 14, 2021	0.1170	0.1270	0.1100	0.1270	23,900	+0.01(+9.96%)
Jan 13, 2021	0.0818	0.1185	0.0812	0.1155	92,659	+0.04(+44.92%)
Jan 12, 2021	0.0818	0.0818	0.0797	0.0797	776	+0.00(+0.13%)
Jan 11, 2021	0.0725	0.0818	0.0725	0.0796	27,543	+0.00(+0.13%)
Jan 08, 2021	0.0750	0.0795	0.0748	0.0795	57,500	+0.01(+8.31%)
Jan 07, 2021	0.0734	0.0734	0.0734	0.0734	500	-0.00(-3.17%)
Jan 06, 2021	0.0775	0.0775	0.0741	0.0758	114,000	-0.00(-0.26%)
Jan 05, 2021	0.0760	0.0760	0.0760	0.0760	3,400	+0.00(+4.25%)
Jan 04, 2021	0.0729	0.0729	0.0729	0.0729	533	-0.00(-4.08%)
Dec 31, 2020		0.0760	0.0760	0.0760	41,218	+0.00(+3.97%)
Dec 30, 2020	0.0700	0.0759	0.0679	0.0731	41,218	+0.01(+17.90%)
Dec 29, 2020	0.0620	0.0620	0.0620	0.0620	10,001	-0.01(-15.65%)
Dec 28, 2020	0.0666	0.0803	0.0666	0.0735	2,090	-0.01(-6.84%)
Dec 24, 2020	0.0789	0.0789	0.0789	0.0789	500	+0.01(+8.83%)
Dec 23, 2020	0.0788	0.0788	0.0725	0.0725	23,500	-0.01(-7.64%)
Dec 22, 2020	0.0670	0.0785	0.0670	0.0785	56,000	+0.01(+20.96%)
Dec 21, 2020	0.0727	0.0727	0.0649	0.0649	6,285	-0.00(-3.71%)
Dec 18, 2020	0.0823	0.0823	0.0674	0.0674	11,300	-0.01(-16.17%)
Dec 17, 2020	0.0804	0.0804	0.0804	0.0804	1,000	+0.00(+5.79%)
Dec 16, 2020	0.0784	0.0784	0.0760	0.0760	18,750	-0.01(-15.46%)
Dec 14, 2020		0.0899	0.0899	0.0899	0	+0.02(+22.31%)
Dec 11, 2020	0.0735	0.0735	0.0735	0.0735	100	-0.00(-2.00%)
Dec 10, 2020	0.0750	0.0750	0.0733	0.0750	3,100	+0.00(+0.00%)
Dec 08, 2020		0.0750	0.0750	0.0750	0	+0.00(+0.54%)
Dec 07, 2020	0.0746	0.0746	0.0746	0.0746	200	+0.00(+2.05%)
Dec 04, 2020	0.0703	0.0731	0.0703	0.0731	9,100	+0.00(+4.43%)
Dec 03, 2020	0.0698	0.0700	0.0698	0.0700	10,200	+0.00(+2.49%)
Dec 02, 2020	0.0750	0.0750	0.0570	0.0683	64,651	+0.02(+29.11%)
Nov 30, 2020		0.0529	0.0529	0.0529	0	-0.02(-23.33%)
Nov 25, 2020		0.0690	0.0690	0.0690	0	+0.00(+3.76%)
Nov 24, 2020	0.0600	0.0676	0.0600	0.0665	19,999	+0.01(+10.83%)
Nov 23, 2020	0.0552	0.0600	0.0552	0.0600	64,733	+0.01(+14.94%)
Nov 20, 2020	0.0569	0.0569	0.0522	0.0522	700	+0.00(+2.35%)
Nov 19, 2020	0.0496	0.0510	0.0496	0.0510	33,188	+0.02(+44.89%)
Nov 18, 2020	0.0351	0.0352	0.0351	0.0352	83,000	-0.00(-0.56%)
Nov 17, 2020	0.0410	0.0410	0.0354	0.0354	28,142	-0.00(-11.50%)
Nov 16, 2020	0.0391	0.0400	0.0391	0.0400	4,000	+0.00(+5.26%)
Nov 13, 2020	0.0410	0.0410	0.0380	0.0380	14,800	-0.01(-15.37%)
Nov 10, 2020		0.0449	0.0449	0.0449	0	+0.01(+14.83%)
Nov 09, 2020	0.0394	0.0394	0.0391	0.0391	8,500	-0.00(-1.26%)
Nov 06, 2020	0.0396	0.0396	0.0396	0.0396	1,500	+0.00(+1.54%)
Nov 05, 2020	0.0390	0.0390	0.0390	0.0390	15,000	-0.01(-16.13%)
Nov 03, 2020		0.0465	0.0465	0.0465	0	+0.00(+0.00%)
Nov 02, 2020	0.0465	0.0465	0.0465	0.0465	3,000	+0.01(+20.78%)
Oct 28, 2020		0.0385	0.0385	0.0385	0	-0.00(-6.10%)
Oct 26, 2020		0.0410	0.0410	0.0410	0	-0.01(-12.58%)
Oct 23, 2020	0.0440	0.0469	0.0410	0.0469	19,700	-0.01(-9.81%)
Oct 22, 2020	0.0482	0.0520	0.0482	0.0520	1,302	+0.00(+2.77%)
Oct 21, 2020	0.0480	0.0506	0.0440	0.0506	20,250	+0.00(+1.20%)
Oct 20, 2020	0.0420	0.0531	0.0420	0.0500	7,300	-0.00(-9.09%)
Oct 19, 2020	0.0535	0.0550	0.0534	0.0550	4,100	-0.01(-11.15%)
Oct 16, 2020	0.0611	0.0619	0.0500	0.0619	3,400	+0.00(+1.98%)
Oct 15, 2020	0.0550	0.0607	0.0550	0.0607	650	+0.01(+10.36%)
Oct 14, 2020	0.0525	0.0550	0.0500	0.0550	15,240	+0.00(+3.58%)
Oct 13, 2020	0.0450	0.0531	0.0450	0.0531	900	+0.00(+0.38%)
Oct 09, 2020		0.0529	0.0529	0.0529	0	-0.00(-6.54%)
Oct 08, 2020	0.0566	0.0566	0.0566	0.0566	1,000	+0.01(+13.20%)
Oct 07, 2020	0.0410	0.0500	0.0410	0.0500	10,475	+0.00(+1.83%)
Oct 05, 2020		0.0491	0.0491	0.0491	0	+0.00(+3.81%)
Oct 02, 2020	0.0449	0.0543	0.0419	0.0473	15,900	-0.00(-5.59%)
Oct 01, 2020	0.0501	0.0501	0.0501	0.0501	300	+0.00(+6.60%)
Sep 30, 2020	0.0470	0.0470	0.0470	0.0470	500	-0.00(-1.88%)
Sep 29, 2020	0.0440	0.0479	0.0440	0.0479	10,000	+0.00(+4.13%)
Sep 28, 2020	0.0461	0.0461	0.0460	0.0460	22,200	+0.00(+0.00%)
Sep 25, 2020	0.0450	0.0510	0.0450	0.0460	4,100	-0.00(-8.00%)
Sep 24, 2020	0.0497	0.0500	0.0467	0.0500	19,749	-0.00(-3.85%)
Sep 23, 2020	0.0580	0.0580	0.0518	0.0520	14,100	-0.01(-13.33%)
Sep 21, 2020		0.0600	0.0600	0.0600	0	-0.00(-0.50%)
Sep 18, 2020	0.0603	0.0603	0.0603	0.0603	100	+0.00(+1.69%)
Sep 17, 2020	0.0593	0.0593	0.0593	0.0593	2,000	-0.00(-1.17%)
Sep 15, 2020		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Sep 14, 2020	0.0544	0.0600	0.0529	0.0600	37,500	+0.00(+1.69%)
Sep 11, 2020	0.0600	0.0600	0.0590	0.0590	4,000	-0.01(-15.11%)
Sep 10, 2020	0.0603	0.0695	0.0603	0.0695	5,550	+0.01(+15.07%)
Sep 09, 2020	0.0604	0.0604	0.0604	0.0604	300	-0.00(-1.31%)
Sep 08, 2020	0.0640	0.0650	0.0612	0.0612	2,800	-0.00(-4.38%)
Sep 04, 2020	0.0649	0.0649	0.0640	0.0640	77,000	+0.00(+5.09%)
Sep 03, 2020	0.0609	0.0609	0.0609	0.0609	200	+0.00(+8.56%)
Sep 02, 2020	0.0632	0.0632	0.0561	0.0561	44,168	-0.01(-14.61%)
Sep 01, 2020	0.0657	0.0657	0.0573	0.0657	9,960	-0.00(-4.64%)
Aug 28, 2020		0.0689	0.0689	0.0689	0	-0.00(-0.58%)
Aug 27, 2020	0.0693	0.0693	0.0693	0.0693	1,000	+0.01(+8.28%)
Aug 26, 2020	0.0560	0.0640	0.0560	0.0640	40,760	-0.00(-2.44%)
Aug 25, 2020	0.0539	0.0656	0.0539	0.0656	12,115	+0.01(+10.62%)
Aug 24, 2020	0.0595	0.0703	0.0593	0.0593	120,387	-0.00(-7.05%)
Aug 21, 2020	0.0635	0.0655	0.0635	0.0638	54,300	+0.00(+0.16%)
Aug 20, 2020	0.0700	0.0700	0.0637	0.0637	61,359	-0.00(-2.15%)
Aug 19, 2020	0.0773	0.0800	0.0633	0.0651	124,331	-0.01(-10.94%)
Aug 18, 2020	0.0731	0.0731	0.0705	0.0731	6,900	-0.01(-8.51%)
Aug 17, 2020	0.0714	0.0799	0.0714	0.0799	6,000	+0.00(+5.97%)
Aug 13, 2020		0.0754	0.0754	0.0754	0	+0.00(+0.00%)
Aug 12, 2020	0.0754	0.0754	0.0754	0.0754	1,800	+0.00(+3.86%)
Aug 11, 2020	0.0726	0.0726	0.0726	0.0726	37,000	-0.01(-7.63%)
Aug 10, 2020	0.0786	0.0786	0.0786	0.0786	700	-0.00(-1.75%)
Aug 07, 2020	0.0699	0.0819	0.0699	0.0800	25,500	+0.01(+9.44%)
Aug 06, 2020	0.0731	0.0731	0.0731	0.0731	802	-0.00(-0.27%)
Aug 05, 2020	0.0668	0.0735	0.0668	0.0733	4,086	-0.00(-2.27%)
Aug 04, 2020	0.0729	0.0750	0.0729	0.0750	6,000	-0.01(-6.25%)
Aug 03, 2020	0.0800	0.0800	0.0800	0.0800	6,000	+0.01(+17.65%)
Jul 31, 2020	0.0680	0.0680	0.0680	0.0680	25,000	-0.01(-8.72%)
Jul 30, 2020	0.0745	0.0784	0.0733	0.0745	177,000	-0.01(-6.64%)
Jul 29, 2020	0.0745	0.0799	0.0745	0.0798	20,352	+0.01(+7.11%)
Jul 28, 2020	0.0811	0.0811	0.0745	0.0745	117,000	+0.00(+2.05%)
Jul 27, 2020	0.0760	0.0773	0.0697	0.0730	123,500	-0.00(-3.44%)
Jul 24, 2020	0.0706	0.0756	0.0706	0.0756	8,900	+0.00(+6.18%)
Jul 23, 2020	0.0797	0.0797	0.0712	0.0712	4,750	-0.00(-2.06%)
Jul 22, 2020	0.0807	0.0807	0.0727	0.0727	16,250	-0.00(-0.55%)
Jul 21, 2020	0.0755	0.0773	0.0681	0.0731	233,850	+0.01(+18.48%)
Jul 20, 2020	0.0630	0.0727	0.0616	0.0617	174,259	-0.00(-2.06%)
Jul 17, 2020	0.0630	0.0630	0.0578	0.0630	19,100	+0.00(+8.43%)
Jul 16, 2020	0.0596	0.0634	0.0581	0.0581	23,423	+0.00(+8.80%)
Jul 14, 2020		0.0534	0.0534	0.0534	0	+0.00(+0.00%)
Jul 13, 2020	0.0570	0.0610	0.0502	0.0534	44,800	-0.01(-11.00%)
Jul 10, 2020	0.0510	0.0600	0.0504	0.0600	8,700	+0.00(+0.00%)
Jul 09, 2020	0.0630	0.0630	0.0600	0.0600	17,452	+0.00(+3.45%)
Jul 08, 2020	0.0580	0.0580	0.0580	0.0580	3,000	+0.00(+5.07%)
Jul 07, 2020	0.0541	0.0552	0.0541	0.0552	14,200	-0.00(-3.66%)
Jul 06, 2020	0.0641	0.0641	0.0570	0.0573	18,333	+0.00(+0.53%)
Jul 02, 2020	0.0571	0.0600	0.0570	0.0570	66,800	-0.01(-8.51%)
Jun 30, 2020		0.0623	0.0623	0.0623	0	+0.01(+13.27%)
Jun 26, 2020		0.0550	0.0550	0.0550	0	-0.01(-9.84%)
Jun 25, 2020	0.0686	0.0686	0.0610	0.0610	133,850	-0.01(-13.72%)
Jun 24, 2020	0.0708	0.0708	0.0700	0.0707	257,345	+0.01(+16.67%)
Jun 23, 2020	0.0600	0.0639	0.0600	0.0606	462,500	+0.00(+5.94%)
Jun 19, 2020		0.0572	0.0572	0.0572	0	+0.00(+6.92%)
Jun 18, 2020	0.0523	0.0552	0.0523	0.0535	37,350	+0.00(+7.00%)
Jun 17, 2020	0.0446	0.0500	0.0446	0.0500	3,650	+0.00(+0.00%)
Jun 16, 2020	0.0500	0.0500	0.0500	0.0500	23,500	-0.00(-5.12%)
Jun 15, 2020	0.0522	0.0527	0.0520	0.0527	43,100	+0.00(+1.35%)
Jun 12, 2020	0.0470	0.0528	0.0470	0.0520	515,500	+0.01(+30.00%)
Jun 11, 2020		0.0400	0.0400	0.0400	10	+0.00(+0.00%)
Jun 10, 2020	0.0460	0.0460	0.0400	0.0400	13,500	-0.00(-0.74%)
Jun 09, 2020	0.0410	0.0410	0.0403	0.0403	428	-0.00(-4.28%)
Jun 08, 2020	0.0335	0.0421	0.0335	0.0421	48,250	+0.01(+25.67%)
Jun 05, 2020	0.0301	0.0335	0.0278	0.0335	16,500	+0.00(+17.13%)
Jun 04, 2020	0.0285	0.0286	0.0285	0.0286	1,250	+0.00(+4.76%)
Jun 03, 2020	0.0273	0.0273	0.0273	0.0273	200	-0.00(-0.73%)
Jun 02, 2020	0.0275	0.0275	0.0275	0.0275	25,000	+0.00(+10.00%)
Jun 01, 2020	0.0301	0.0319	0.0250	0.0250	109,500	-0.01(-25.15%)
May 29, 2020	0.0334	0.0334	0.0334	0.0334	15,500	-0.00(-0.60%)
May 28, 2020	0.0353	0.0353	0.0336	0.0336	35,500	+0.00(+1.82%)
May 27, 2020	0.0330	0.0330	0.0330	0.0330	3,000	-0.00(-4.62%)
May 26, 2020	0.0300	0.0346	0.0300	0.0346	40,500	+0.00(+15.33%)
May 21, 2020		0.0300	0.0300	0.0300	0	+0.01(+27.66%)
May 20, 2020	0.0274	0.0274	0.0235	0.0235	2,364	-0.00(-14.23%)
May 19, 2020	0.0275	0.0275	0.0274	0.0274	13,000	-0.01(-19.41%)
May 18, 2020	0.0330	0.0340	0.0240	0.0340	7,250	+0.01(+44.07%)
May 15, 2020	0.0270	0.0270	0.0236	0.0236	2,500	-0.00(-12.27%)
May 14, 2020	0.0269	0.0269	0.0269	0.0269	1,000	-0.00(-0.37%)
May 13, 2020	0.0237	0.0270	0.0237	0.0270	55,000	+0.00(+8.00%)
May 12, 2020	0.0250	0.0250	0.0250	0.0250	85,000	-0.00(-6.72%)
May 11, 2020	0.0268	0.0268	0.0268	0.0268	500	+0.01(+65.43%)
May 07, 2020		0.0162	0.0162	0.0162	0	-0.01(-28.63%)
May 06, 2020	0.0227	0.0227	0.0227	0.0227	7,000	+0.00(+16.41%)
May 05, 2020	0.0195	0.0195	0.0195	0.0195	10,000	+0.01(+39.29%)
May 04, 2020	0.0140	0.0140	0.0140	0.0140	500	+0.00(+7.69%)
Apr 30, 2020		0.0130	0.0130	0.0130	0	-0.01(-31.58%)
Apr 29, 2020	0.0196	0.0196	0.0163	0.0190	25,500	+0.00(+0.00%)
Apr 28, 2020	0.0190	0.0190	0.0190	0.0190	35,000	-0.00(-1.55%)
Apr 27, 2020	0.0200	0.0200	0.0176	0.0193	100,000	+0.00(+12.87%)
Apr 24, 2020	0.0171	0.0171	0.0171	0.0171	4,500	+0.00(+8.92%)
Apr 23, 2020	0.0124	0.0157	0.0124	0.0157	36,700	-0.00(-19.49%)
Apr 17, 2020		0.0195	0.0195	0.0195	0	-0.00(-0.51%)
Apr 14, 2020		0.0196	0.0196	0.0196	0	+0.00(+8.89%)
Apr 13, 2020	0.0180	0.0180	0.0180	0.0180	4,000	+0.00(+0.00%)
Apr 09, 2020	0.0180	0.0180	0.0180	0.0180	90,000	+0.00(+1.12%)
Apr 08, 2020	0.0153	0.0233	0.0153	0.0178	275,385	+0.00(+4.71%)
Apr 03, 2020		0.0170	0.0170	0.0170	0	+0.00(+0.00%)
Apr 02, 2020	0.0170	0.0170	0.0170	0.0170	100	+0.00(+5.59%)
Apr 01, 2020	0.0128	0.0161	0.0128	0.0161	11,004	-0.00(-13.44%)
Mar 31, 2020	0.0101	0.0186	0.0101	0.0186	1,404	+0.00(+28.28%)
Mar 30, 2020	0.0145	0.0145	0.0145	0.0145	5,000	-0.01(-33.18%)
Mar 27, 2020	0.0220	0.0220	0.0195	0.0217	10,200	-0.00(-0.46%)
Mar 25, 2020		0.0218	0.0218	0.0218	0	-0.00(-2.68%)
Mar 24, 2020	0.0152	0.0224	0.0152	0.0224	61,250	+0.00(+12.00%)
Mar 23, 2020	0.0171	0.0200	0.0152	0.0200	194,500	+0.00(+4.17%)
Mar 20, 2020	0.0198	0.0198	0.0192	0.0192	12,100	+0.00(+24.68%)
Mar 19, 2020	0.0180	0.0180	0.0153	0.0154	141,000	+0.01(+49.51%)
Mar 18, 2020	0.0117	0.0153	0.0103	0.0103	7,430	-0.01(-39.41%)
Mar 13, 2020		0.0170	0.0170	0.0170	0	+0.00(+16.44%)
Mar 12, 2020	0.0146	0.0172	0.0146	0.0146	100,000	-0.01(-46.52%)
Mar 10, 2020		0.0273	0.0273	0.0273	0	-0.00(-3.87%)
Mar 05, 2020		0.0284	0.0284	0.0284	0	+0.00(+1.43%)
Mar 03, 2020		0.0280	0.0280	0.0280	0	-0.00(-9.09%)
Mar 02, 2020	0.0308	0.0308	0.0308	0.0308	10,000	+0.00(+9.22%)
Feb 28, 2020	0.0289	0.0289	0.0282	0.0282	1,100	+0.00(+8.05%)
Feb 27, 2020	0.0273	0.0295	0.0261	0.0261	2,830	-0.01(-19.44%)
Feb 26, 2020	0.0328	0.0363	0.0324	0.0324	72,511	+0.00(+0.93%)
Feb 25, 2020	0.0320	0.0321	0.0309	0.0321	84,508	+0.00(+2.23%)
Feb 24, 2020	0.0314	0.0314	0.0314	0.0314	20,000	+0.00(+12.95%)
Feb 21, 2020	0.0278	0.0288	0.0278	0.0278	35,000	-0.00(-13.13%)
Feb 19, 2020		0.0320	0.0320	0.0320	0	-0.00(-7.25%)
Feb 18, 2020	0.0349	0.0349	0.0345	0.0345	4,433	+0.01(+19.38%)
Feb 14, 2020	0.0289	0.0289	0.0289	0.0289	1,000	-0.01(-21.04%)
Feb 13, 2020	0.0366	0.0366	0.0366	0.0366	20,000	+0.01(+20.39%)
Feb 12, 2020	0.0314	0.0314	0.0304	0.0304	600	-0.01(-16.71%)
Feb 11, 2020	0.0280	0.0403	0.0280	0.0365	120,200	+0.00(+0.00%)
Feb 07, 2020		0.0365	0.0365	0.0365	0	-0.00(-0.27%)
Feb 06, 2020		0.0366	0.0366	0.0366	25	+0.00(+0.00%)
Feb 05, 2020	0.0366	0.0366	0.0366	0.0366	5,698	+0.00(+0.27%)
Feb 04, 2020	0.0322	0.0365	0.0322	0.0365	1,000	+0.01(+31.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.