Foremost Lithium Resource & Technology Ltd (OP: FRRSF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2020	0.0278	0.0278	0.0278	0.0278	300	-0.01(-20.57%)
Jan 30, 2020		0.0350	0.0350	0.0350	0	-0.00(-2.78%)
Jan 29, 2020	0.0360	0.0360	0.0360	0.0360	10,685	+0.01(+22.45%)
Jan 28, 2020	0.0294	0.0294	0.0294	0.0294	1,000	-0.01(-26.50%)
Jan 24, 2020		0.0400	0.0400	0.0400	0	-0.00(-2.20%)
Jan 23, 2020	0.0468	0.0468	0.0333	0.0409	195,121	-0.00(-4.66%)
Jan 22, 2020	0.0393	0.0432	0.0369	0.0429	105,371	+0.01(+30.00%)
Jan 17, 2020		0.0330	0.0330	0.0330	0	+0.01(+27.41%)
Jan 16, 2020	0.0259	0.0285	0.0259	0.0259	78,500	+0.00(+0.78%)
Jan 13, 2020		0.0257	0.0257	0.0257	0	-0.01(-30.91%)
Jan 10, 2020	0.0372	0.0372	0.0372	0.0372	60,000	+0.00(+0.27%)
Jan 09, 2020	0.0344	0.0371	0.0344	0.0371	30,000	+0.01(+20.45%)
Jan 07, 2020		0.0308	0.0308	0.0308	0	-0.01(-22.22%)
Jan 06, 2020	0.0396	0.0396	0.0396	0.0396	10,000	+0.01(+19.64%)
Jan 03, 2020	0.0220	0.0331	0.0220	0.0331	6,000	+0.00(+0.00%)
Jan 02, 2020	0.0331	0.0331	0.0331	0.0331	5,000	+0.01(+32.40%)
Dec 31, 2019	0.0291	0.0291	0.0250	0.0250	1,400	+0.00(+0.00%)
Dec 30, 2019	0.0200	0.0300	0.0170	0.0250	31,250	+0.00(+0.00%)
Dec 27, 2019	0.0210	0.0277	0.0210	0.0250	39,400	+0.00(+19.62%)
Dec 24, 2019		0.0209	0.0209	0.0209	0	+0.00(+0.00%)
Dec 19, 2019		0.0209	0.0209	0.0209	0	-0.00(-0.48%)
Dec 18, 2019	0.0210	0.0210	0.0210	0.0210	36,500	-0.00(-6.67%)
Dec 17, 2019	0.0210	0.0261	0.0210	0.0225	20,237	-0.00(-8.16%)
Dec 16, 2019	0.0245	0.0245	0.0245	0.0245	10,000	-0.00(-7.89%)
Dec 13, 2019	0.0266	0.0266	0.0260	0.0266	7,000	+0.00(+1.14%)
Dec 10, 2019		0.0263	0.0263	0.0263	0	-0.00(-7.39%)
Dec 09, 2019	0.0225	0.0284	0.0225	0.0284	6,582	-0.00(-11.25%)
Dec 06, 2019	0.0282	0.0320	0.0258	0.0320	11,900	+0.01(+31.15%)
Dec 04, 2019		0.0244	0.0244	0.0244	0	+0.00(+0.41%)
Dec 03, 2019	0.0250	0.0262	0.0243	0.0243	18,288	-0.01(-24.77%)
Nov 29, 2019		0.0323	0.0323	0.0323	0	+0.00(+0.31%)
Nov 27, 2019	0.0283	0.0322	0.0283	0.0322	1,500	-0.00(-0.31%)
Nov 25, 2019		0.0323	0.0323	0.0323	0	+0.01(+32.92%)
Nov 22, 2019	0.0321	0.0321	0.0243	0.0243	5,200	-0.01(-25.23%)
Nov 20, 2019		0.0325	0.0325	0.0325	0	+0.01(+33.20%)
Nov 19, 2019	0.0244	0.0244	0.0244	0.0244	160	-0.01(-24.46%)
Nov 18, 2019	0.0323	0.0323	0.0323	0.0323	140	-0.00(-11.51%)
Nov 15, 2019	0.0278	0.0365	0.0278	0.0365	4,600	+0.00(+3.69%)
Nov 13, 2019		0.0352	0.0352	0.0352	0	+0.00(+0.00%)
Nov 12, 2019	0.0225	0.0352	0.0210	0.0352	56,700	+0.01(+37.50%)
Nov 08, 2019		0.0256	0.0256	0.0256	0	-0.01(-30.62%)
Nov 05, 2019		0.0369	0.0369	0.0369	0	-0.00(-7.75%)
Nov 04, 2019	0.0293	0.0400	0.0293	0.0400	10,250	+0.00(+2.56%)
Nov 01, 2019	0.0338	0.0410	0.0338	0.0390	30,100	+0.01(+35.42%)
Oct 29, 2019		0.0288	0.0288	0.0288	0	-0.00(-12.73%)
Oct 25, 2019		0.0330	0.0330	0.0330	0	+0.01(+33.60%)
Oct 24, 2019	0.0247	0.0247	0.0247	0.0247	2,500	-0.01(-21.84%)
Oct 23, 2019	0.0353	0.0353	0.0316	0.0316	12,225	+0.00(+10.10%)
Oct 18, 2019		0.0287	0.0287	0.0287	0	-0.00(-13.29%)
Oct 17, 2019	0.0276	0.0331	0.0276	0.0331	124,000	+0.01(+35.10%)
Oct 16, 2019	0.0243	0.0292	0.0243	0.0245	20,378	-0.00(-1.61%)
Oct 15, 2019	0.0249	0.0249	0.0249	0.0249	1,500	+0.00(+9.69%)
Oct 14, 2019	0.0286	0.0286	0.0227	0.0227	8,500	-0.01(-31.00%)
Oct 11, 2019	0.0329	0.0329	0.0329	0.0329	40,000	+0.00(+9.67%)
Oct 09, 2019		0.0300	0.0300	0.0300	0	+0.00(+1.01%)
Oct 07, 2019		0.0297	0.0297	0.0297	0	+0.00(+7.61%)
Oct 04, 2019	0.0282	0.0316	0.0276	0.0276	1,500	-0.00(-14.81%)
Oct 03, 2019	0.0281	0.0324	0.0281	0.0324	16,300	-0.01(-15.40%)
Oct 01, 2019		0.0383	0.0383	0.0383	0	+0.00(+4.36%)
Sep 26, 2019		0.0367	0.0367	0.0367	0	+0.01(+30.14%)
Sep 25, 2019	0.0282	0.0282	0.0282	0.0282	400	-0.01(-29.15%)
Sep 24, 2019	0.0403	0.0403	0.0289	0.0398	3,100	-0.00(-6.79%)
Sep 23, 2019	0.0427	0.0427	0.0427	0.0427	3,500	+0.00(+7.29%)
Sep 20, 2019	0.0398	0.0398	0.0398	0.0398	1,000	+0.00(+3.65%)
Sep 19, 2019	0.0399	0.0399	0.0384	0.0384	40,000	+0.01(+22.68%)
Sep 18, 2019	0.0360	0.0360	0.0313	0.0313	2,600	-0.01(-18.70%)
Sep 17, 2019	0.0408	0.0408	0.0370	0.0385	73,379	-0.00(-10.47%)
Sep 16, 2019	0.0367	0.0430	0.0350	0.0430	161,000	+0.01(+22.86%)
Sep 13, 2019	0.0350	0.0350	0.0320	0.0350	27,900	+0.00(+2.94%)
Sep 12, 2019	0.0340	0.0340	0.0340	0.0340	6,951	+0.00(+0.00%)
Sep 11, 2019	0.0340	0.0340	0.0340	0.0340	10,000	+0.00(+6.25%)
Sep 10, 2019	0.0320	0.0320	0.0320	0.0320	250	-0.00(-5.88%)
Sep 09, 2019	0.0280	0.0340	0.0280	0.0340	86,600	+0.00(+9.68%)
Sep 06, 2019	0.0340	0.0340	0.0310	0.0310	11,300	-0.00(-9.36%)
Sep 05, 2019	0.0324	0.0342	0.0300	0.0342	7,085	-0.00(-4.20%)
Aug 29, 2019		0.0357	0.0357	0.0357	0	+0.01(+21.84%)
Aug 28, 2019	0.0300	0.0300	0.0277	0.0293	33,000	-0.01(-17.93%)
Aug 27, 2019	0.0357	0.0357	0.0357	0.0357	100	-0.00(-0.28%)
Aug 23, 2019		0.0358	0.0358	0.0358	0	-0.00(-6.53%)
Aug 22, 2019	0.0310	0.0383	0.0310	0.0383	1,475	-0.00(-4.25%)
Aug 21, 2019	0.0400	0.0400	0.0400	0.0400	2,500	-0.00(-5.66%)
Aug 20, 2019	0.0424	0.0424	0.0424	0.0424	2,500	+0.00(+6.00%)
Aug 19, 2019	0.0400	0.0400	0.0400	0.0400	74,600	-0.00(-0.25%)
Aug 16, 2019	0.0401	0.0402	0.0315	0.0401	75,100	+0.01(+28.12%)
Aug 15, 2019	0.0313	0.0313	0.0313	0.0313	2,000	-0.00(-10.57%)
Aug 14, 2019	0.0350	0.0350	0.0350	0.0350	5,000	-0.01(-13.37%)
Aug 13, 2019	0.0400	0.0404	0.0400	0.0404	4,000	-0.01(-14.59%)
Aug 12, 2019	0.0480	0.0480	0.0458	0.0473	83,000	-0.00(-1.25%)
Aug 09, 2019	0.0435	0.0479	0.0435	0.0479	22,400	+0.01(+34.17%)
Aug 07, 2019		0.0357	0.0357	0.0357	0	+0.00(+0.85%)
Aug 06, 2019	0.0354	0.0354	0.0354	0.0354	3,001	-0.00(-12.38%)
Aug 02, 2019		0.0404	0.0404	0.0404	0	-0.00(-9.42%)
Jul 31, 2019		0.0446	0.0446	0.0446	0	+0.00(+11.50%)
Jul 29, 2019		0.0400	0.0400	0.0400	0	+0.00(+8.70%)
Jul 26, 2019	0.0368	0.0368	0.0368	0.0368	6,000	-0.01(-15.40%)
Jul 25, 2019	0.0447	0.0447	0.0404	0.0435	2,200	-0.00(-2.25%)
Jul 24, 2019	0.0401	0.0447	0.0355	0.0445	9,100	+0.00(+11.25%)
Jul 23, 2019	0.0420	0.0420	0.0378	0.0400	44,800	-0.00(-7.83%)
Jul 22, 2019	0.0400	0.0435	0.0366	0.0434	39,600	+0.00(+7.43%)
Jul 19, 2019	0.0404	0.0404	0.0404	0.0404	1,000	-0.00(-4.94%)
Jul 17, 2019		0.0425	0.0425	0.0425	0	-0.00(-2.30%)
Jul 16, 2019	0.0453	0.0453	0.0400	0.0435	17,200	-0.01(-11.41%)
Jul 10, 2019		0.0491	0.0491	0.0491	0	-0.00(-7.36%)
Jul 08, 2019		0.0530	0.0530	0.0530	0	+0.00(+4.95%)
Jul 02, 2019		0.0505	0.0505	0.0505	0	+0.00(+4.99%)
Jun 27, 2019		0.0481	0.0481	0.0481	0	-0.00(-5.69%)
Jun 25, 2019		0.0510	0.0510	0.0510	0	-0.00(-3.04%)
Jun 17, 2019		0.0526	0.0526	0.0526	0	-0.00(-6.24%)
Jun 12, 2019		0.0561	0.0561	0.0561	0	-0.00(-1.41%)
Jun 11, 2019	0.0569	0.0569	0.0569	0.0569	5,000	+0.00(+3.45%)
Jun 10, 2019	0.0430	0.0550	0.0430	0.0550	5,300	+0.00(+10.00%)
Jun 07, 2019	0.0500	0.0500	0.0500	0.0500	20,000	-0.01(-10.07%)
Jun 06, 2019	0.0556	0.0556	0.0556	0.0556	5,040	-0.01(-10.90%)
Jun 05, 2019	0.0624	0.0624	0.0624	0.0624	5,000	-0.00(-1.73%)
Jun 04, 2019	0.0612	0.0635	0.0612	0.0635	15,000	+0.01(+24.27%)
Jun 03, 2019	0.0511	0.0511	0.0511	0.0511	2,000	+0.00(+0.00%)
May 31, 2019	0.0550	0.0550	0.0511	0.0511	2,700	-0.01(-18.24%)
May 30, 2019	0.0544	0.0625	0.0544	0.0625	5,100	-0.01(-8.63%)
May 22, 2019		0.0684	0.0684	0.0684	0	-0.00(-5.26%)
May 21, 2019	0.0722	0.0722	0.0722	0.0722	5,000	+0.01(+9.39%)
May 20, 2019		0.0660	0.0660	0.0660	40	+0.00(+0.00%)
May 17, 2019	0.0722	0.0722	0.0655	0.0660	26,000	-0.01(-8.33%)
May 16, 2019	0.0720	0.0720	0.0720	0.0720	5,000	+0.01(+9.76%)
May 15, 2019	0.0590	0.0700	0.0590	0.0656	48,270	-0.01(-7.48%)
May 14, 2019	0.0667	0.0709	0.0667	0.0709	5,169	+0.00(+1.29%)
May 13, 2019	0.0700	0.0700	0.0679	0.0700	23,000	-0.00(-2.51%)
May 09, 2019		0.0718	0.0718	0.0718	0	+0.01(+15.99%)
May 08, 2019	0.0619	0.0619	0.0619	0.0619	1,000	-0.01(-11.32%)
May 06, 2019		0.0698	0.0698	0.0698	0	+0.01(+13.13%)
May 03, 2019	0.0668	0.0668	0.0617	0.0617	3,800	-0.00(-6.52%)
May 02, 2019	0.0625	0.0718	0.0607	0.0660	4,700	-0.00(-5.04%)
May 01, 2019	0.0662	0.0695	0.0662	0.0695	2,600	+0.01(+10.49%)
Apr 30, 2019	0.0671	0.0671	0.0629	0.0629	5,000	-0.01(-10.14%)
Apr 29, 2019	0.0700	0.0700	0.0700	0.0700	20,000	+0.00(+0.00%)
Apr 26, 2019	0.0641	0.0700	0.0641	0.0700	292,400	-0.01(-12.50%)
Apr 24, 2019		0.0800	0.0800	0.0800	0	-0.00(-2.32%)
Apr 23, 2019	0.0753	0.0819	0.0744	0.0819	3,320	-0.00(-3.53%)
Apr 22, 2019	0.0812	0.0849	0.0812	0.0849	241	+0.01(+12.60%)
Apr 17, 2019		0.0754	0.0754	0.0754	0	-0.00(-5.75%)
Apr 16, 2019	0.0760	0.0835	0.0760	0.0800	31,700	-0.01(-9.09%)
Apr 11, 2019		0.0880	0.0880	0.0880	0	-0.01(-7.37%)
Apr 08, 2019		0.0950	0.0950	0.0950	0	-0.00(-4.04%)
Apr 05, 2019	0.0965	0.0990	0.0965	0.0990	4,900	+0.01(+11.61%)
Apr 04, 2019	0.0878	0.0887	0.0878	0.0887	3,900	-0.01(-9.86%)
Apr 03, 2019	0.0996	0.0996	0.0938	0.0984	3,700	-0.00(-1.80%)
Apr 02, 2019	0.0927	0.1029	0.0927	0.1002	4,400	+0.01(+5.36%)
Apr 01, 2019	0.1030	0.1030	0.0951	0.0951	6,810	-0.01(-11.70%)
Mar 29, 2019	0.1077	0.1077	0.1077	0.1077	100	+0.01(+7.70%)
Mar 28, 2019	0.0993	0.1059	0.0945	0.1000	49,500	+0.01(+5.82%)
Mar 26, 2019		0.0945	0.0945	0.0945	0	-0.00(-4.26%)
Mar 25, 2019	0.0921	0.0987	0.0921	0.0987	4,600	+0.01(+9.67%)
Mar 22, 2019	0.0900	0.0900	0.0900	0.0900	1,900	+0.01(+7.27%)
Mar 21, 2019	0.0838	0.0841	0.0803	0.0839	71,650	-0.00(-0.36%)
Mar 20, 2019	0.0842	0.0842	0.0842	0.0842	4,030	+0.00(+0.84%)
Mar 18, 2019		0.0835	0.0835	0.0835	0	+0.00(+4.38%)
Mar 15, 2019	0.0800	0.0800	0.0800	0.0800	50,000	-0.00(-2.44%)
Mar 14, 2019	0.0830	0.0830	0.0779	0.0820	61,993	+0.00(+1.11%)
Mar 12, 2019		0.0811	0.0811	0.0811	0	-0.01(-13.26%)
Mar 11, 2019	0.0935	0.0935	0.0935	0.0935	970	+0.00(+3.31%)
Mar 07, 2019		0.0905	0.0905	0.0905	0	+0.00(+4.38%)
Mar 06, 2019	0.0878	0.0878	0.0779	0.0867	8,500	-0.00(-2.58%)

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.