F.V - Fiore Gold Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20180.320.340.320.340.3426,151
Dec 12, 20180.330.340.320.340.3478,997
Dec 11, 20180.360.360.320.330.33196,908
Dec 10, 20180.410.430.340.340.34288,410
Dec 07, 20180.370.430.340.420.42358,192
Dec 06, 20180.350.380.340.370.37201,467
Dec 05, 20180.380.380.360.370.3792,272
Dec 04, 20180.350.380.340.370.37246,224
Dec 03, 20180.300.360.300.340.34229,659
Nov 30, 20180.320.320.280.280.2850,898
Nov 29, 20180.340.340.330.330.3324,223
Nov 28, 20180.340.340.330.330.3339,151
Nov 27, 20180.350.360.340.340.34128,381
Nov 26, 20180.310.380.300.350.35466,600
Nov 23, 20180.320.350.290.310.31566,652
Nov 22, 20180.240.310.240.310.31111,500
Nov 21, 20180.220.230.220.230.2319,700
Nov 20, 20180.220.220.220.220.2284,917
Nov 19, 20180.230.250.220.220.2221,501
Nov 16, 20180.250.250.230.230.2331,385
Nov 15, 20180.230.230.220.230.2330,563
Nov 14, 20180.230.250.220.240.2499,502
Nov 13, 20180.230.230.210.210.21123,633
Nov 12, 20180.280.280.230.230.2388,390
Nov 09, 20180.250.270.250.250.2512,002
Nov 08, 20180.260.260.240.240.2492,471
Nov 07, 20180.260.290.260.260.26105,530
Nov 06, 20180.290.300.250.260.2678,305
Nov 05, 20180.300.300.280.280.2821,650
Nov 02, 20180.300.310.300.310.3116,084
Nov 01, 20180.280.330.250.330.3359,791
Oct 31, 20180.280.280.270.280.2836,500
Oct 30, 20180.290.290.270.280.2855,100
Oct 29, 20180.300.300.290.290.2939,850
Oct 26, 20180.320.320.310.310.3130,145
Oct 25, 20180.330.330.320.320.3218,212
Oct 24, 20180.340.340.330.330.3331,625
Oct 23, 20180.340.340.340.340.3417,501
Oct 22, 20180.370.370.320.320.328,470
Oct 19, 20180.360.360.340.340.3442,150
Oct 18, 20180.390.390.360.360.3621,000
Oct 17, 20180.400.400.380.390.3947,100
Oct 16, 20180.400.410.400.400.4025,000
Oct 15, 20180.410.420.400.400.4063,620
Oct 12, 20180.410.410.390.400.4074,178
Oct 11, 20180.360.400.360.370.37138,995
Oct 10, 20180.350.360.340.350.35107,200
Oct 09, 20180.340.340.340.340.347,353
Oct 05, 20180.340.340.320.340.347,000
Oct 04, 20180.310.330.310.330.3328,853
Oct 03, 20180.310.320.310.310.3125,400
Oct 02, 20180.310.320.300.310.31111,991
Oct 01, 20180.340.340.300.310.3167,900
Sep 28, 20180.300.310.280.290.2944,020
Sep 27, 20180.300.310.300.310.3131,000
Sep 26, 20180.310.310.300.310.3152,300
Sep 25, 20180.310.320.300.320.3265,530
Sep 24, 20180.310.340.310.310.3141,832
Sep 21, 20180.310.310.310.310.3123,385
Sep 20, 20180.320.320.310.310.3153,025
Sep 19, 20180.310.320.310.310.3112,800
Sep 18, 20180.320.320.310.310.3117,225
Sep 17, 20180.340.340.340.340.342,500
Sep 14, 20180.310.360.310.360.36105,850
Sep 13, 20180.310.310.310.310.3131,454
Sep 12, 20180.310.320.310.310.3124,712
Sep 11, 20180.340.340.330.330.3390,300
Sep 10, 20180.340.350.340.340.3441,768
Sep 07, 20180.350.350.330.340.3443,325
Sep 06, 20180.340.340.340.340.348,500
Sep 05, 20180.350.350.340.340.3442,607
Sep 04, 20180.380.420.350.350.3554,219
Aug 31, 20180.350.360.350.360.3637,990
Aug 30, 20180.350.370.340.370.3739,700
Aug 29, 20180.380.390.350.370.3724,506
Aug 28, 20180.390.400.370.390.3935,455
Aug 27, 20180.380.380.360.380.3817,857
Aug 24, 20180.360.370.360.360.36163,500
Aug 23, 20180.380.380.360.360.3638,800
Aug 22, 20180.350.370.340.370.3748,921
Aug 21, 20180.340.350.340.340.3410,700
Aug 20, 20180.340.340.320.340.34110,450
Aug 17, 20180.340.350.340.340.3414,400
Aug 16, 20180.340.350.330.340.3449,000
Aug 15, 20180.360.370.340.350.35164,822
Aug 14, 20180.400.400.360.370.3721,670
Aug 13, 20180.380.380.370.370.3753,761
Aug 10, 20180.400.420.380.390.3912,500
Aug 09, 20180.400.430.400.400.4019,050
Aug 08, 20180.430.430.400.410.4155,050
Aug 07, 20180.420.430.420.430.4339,749
Aug 03, 20180.470.470.410.410.4120,675
Aug 02, 20180.390.410.380.410.4154,238
Aug 01, 20180.400.400.380.390.3945,230
Jul 31, 20180.370.380.370.370.378,750
Jul 30, 20180.400.400.390.400.4050,800
Jul 27, 20180.400.400.380.380.388,845
Jul 26, 20180.380.400.380.380.3818,215
Jul 25, 20180.390.390.370.380.3849,824
Jul 24, 20180.350.380.350.380.3851,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...