F.V - Fiore Gold Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 23, 20180.360.360.350.350.3519,009
Jul 20, 20180.370.370.360.370.3728,148
Jul 19, 20180.360.380.360.370.3776,565
Jul 18, 20180.420.420.360.370.3777,471
Jul 17, 20180.400.420.390.400.4037,140
Jul 16, 20180.400.410.400.410.4164,110
Jul 13, 20180.420.440.400.410.41115,707
Jul 12, 20180.430.430.430.430.4321,230
Jul 11, 20180.450.450.410.420.4281,529
Jul 10, 20180.460.460.440.440.44178,950
Jul 09, 20180.470.470.450.450.4531,400
Jul 06, 20180.470.480.450.470.4797,076
Jul 05, 20180.470.470.460.470.4713,000
Jul 04, 20180.460.460.460.460.4612,915
Jul 03, 20180.470.470.450.460.4643,904
Jun 29, 20180.470.470.470.470.47116,787
Jun 28, 20180.470.480.470.470.47103,510
Jun 27, 20180.500.500.470.470.4776,033
Jun 26, 20180.480.510.480.500.5035,950
Jun 25, 20180.510.510.490.490.4951,690
Jun 22, 20180.490.490.480.490.4911,350
Jun 21, 20180.500.500.470.500.50194,725
Jun 20, 20180.510.520.500.500.5021,800
Jun 19, 20180.520.520.500.500.5077,550
Jun 18, 20180.570.570.520.520.5263,200
Jun 15, 20180.550.550.550.550.559,500
Jun 14, 20180.590.590.550.550.5556,025
Jun 13, 20180.560.580.560.570.5753,100
Jun 12, 20180.580.580.550.550.5518,731
Jun 11, 20180.560.560.550.560.5631,100
Jun 08, 20180.560.560.530.530.5315,880
Jun 07, 20180.550.560.530.540.5470,530
Jun 06, 20180.520.520.520.520.5235,350
Jun 05, 20180.530.540.530.530.5317,295
Jun 04, 20180.520.520.520.520.528,133
Jun 01, 20180.530.540.520.520.5248,752
May 31, 20180.540.560.540.540.543,500
May 30, 20180.520.540.520.540.5428,525
May 29, 20180.560.560.520.520.5235,200
May 28, 20180.560.560.510.520.52109,711
May 25, 20180.550.600.550.560.5696,065
May 24, 20180.520.550.520.530.5335,176
May 23, 20180.520.530.520.530.5339,800
May 22, 20180.550.550.510.510.5187,531
May 18, 20180.560.570.550.570.5728,692
May 17, 20180.570.570.550.550.5563,310
May 16, 20180.570.580.570.580.5889,904
May 15, 20180.580.580.560.560.5655,531
May 14, 20180.580.580.570.580.5845,800
May 11, 20180.610.610.580.590.5992,185
May 10, 20180.610.630.600.610.61188,100
May 09, 20180.570.620.570.600.60116,123
May 08, 20180.520.580.520.580.5888,050
May 07, 20180.530.530.520.520.5252,735
May 04, 20180.580.580.520.530.53124,475
May 03, 20180.580.590.580.580.5897,700
May 02, 20180.550.550.510.550.55334,290
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...