Canada markets close in 27 minutes

Fiore Gold Ltd. (F.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.40000.0000 (0.00%)
As of 03:59PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 2022------
Jan. 24, 2022------
Jan. 21, 2022------
Jan. 20, 2022------
Jan. 19, 2022------
Jan. 18, 2022------
Jan. 17, 2022------
Jan. 14, 2022------
Jan. 13, 2022------
Jan. 12, 20221.40001.40001.40001.40001.4000-
Jan. 11, 20221.32001.40001.30001.40001.4000238,159
Jan. 10, 20221.25001.32001.25001.32001.320089,591
Jan. 07, 20221.27001.29001.25001.26001.260068,900
Jan. 06, 20221.34001.34001.27001.28001.280069,499
Jan. 05, 20221.38001.43001.33001.35001.3500123,032
Jan. 04, 20221.37001.41001.36001.38001.3800105,637
Dec. 31, 20211.43001.43001.35001.38001.380034,778
Dec. 30, 20211.33001.37001.33001.37001.370083,205
Dec. 29, 20211.30001.37001.29001.37001.3700243,953
Dec. 24, 20211.37001.39001.33001.37001.370064,922
Dec. 23, 20211.35001.39001.34001.39001.3900116,382
Dec. 22, 20211.41001.41001.34001.34001.340079,889
Dec. 21, 20211.35001.37001.34001.35001.350014,404
Dec. 20, 20211.33001.36001.30001.33001.330083,753
Dec. 17, 20211.36001.42001.36001.40001.400086,244
Dec. 16, 20211.39001.39001.29001.37501.3750134,507
Dec. 15, 20211.28001.33501.22001.31001.310034,450
Dec. 14, 20211.35001.35001.28001.28001.280028,605
Dec. 13, 20211.34001.37001.32001.35001.350046,715
Dec. 10, 20211.33001.41001.30001.34001.3400162,500
Dec. 09, 20211.32001.34001.29001.32001.3200152,041
Dec. 08, 20211.29001.34001.29001.33001.3300144,250
Dec. 07, 20211.28001.31001.28001.31001.3100783,863
Dec. 06, 20211.30001.32001.28001.30001.3000291,344
Dec. 03, 20211.37001.37001.27001.33001.33001,035,167
Dec. 02, 20211.31001.33001.25001.29001.29001,499,996
Dec. 01, 20211.47001.47001.32001.34001.3400589,289
Nov. 30, 20211.43001.47001.39001.40001.4000126,474
Nov. 29, 20211.44001.47001.44001.44001.440051,855
Nov. 26, 20211.48001.49001.43001.48001.480084,210
Nov. 25, 20211.52001.54001.49001.49001.4900133,555
Nov. 24, 20211.49001.53001.46001.53001.530055,954
Nov. 23, 20211.50001.52001.45001.50001.5000147,428
Nov. 22, 20211.57001.57001.52001.53001.5300140,719
Nov. 19, 20211.62001.66001.52001.57001.5700436,268
Nov. 18, 20211.65001.66001.63001.63001.6300180,748
Nov. 17, 20211.63001.67001.63001.67001.6700170,832
Nov. 16, 20211.63001.68001.63001.67001.670074,965
Nov. 15, 20211.68001.68001.63001.65001.6500357,360
Nov. 12, 20211.64001.70001.64001.67001.6700841,630
Nov. 11, 20211.59001.65001.57001.65001.6500525,818
Nov. 10, 20211.55001.60001.50001.58001.5800874,182
Nov. 09, 20211.48001.55001.47001.55001.5500755,706
Nov. 08, 20211.50001.50001.48001.49001.4900436,275
Nov. 05, 20211.47001.49001.45001.49001.4900138,933
Nov. 04, 20211.45001.49001.44001.47001.4700224,662
Nov. 03, 20211.41001.48001.38001.45001.4500284,376
Nov. 02, 20211.43001.48001.39001.43001.4300476,122
Nov. 01, 20211.50001.53001.47001.48001.4800513,430
Oct. 29, 20211.52001.54001.36001.51001.5100238,889
Oct. 28, 20211.55001.56001.52001.52001.5200333,381
Oct. 27, 20211.53001.56001.53001.55001.5500388,350
Oct. 26, 20211.55001.57001.52001.54001.54001,142,932
Oct. 25, 20211.50001.62001.50001.57001.57002,707,549
Oct. 22, 20211.27001.29001.25001.25001.250086,063
Oct. 21, 20211.23001.27001.23001.27001.270062,030
Oct. 20, 20211.24001.26001.22001.23001.230032,146
Oct. 19, 20211.25001.28001.22001.22001.220039,331
Oct. 18, 20211.20001.23001.20001.22001.220036,815
Oct. 15, 20211.25001.27001.19001.24001.2400105,959
Oct. 14, 20211.19001.28001.15001.27001.2700361,084
Oct. 13, 20211.11001.18001.10001.18001.1800339,313
Oct. 12, 20211.11001.15001.11001.12001.1200228,573
Oct. 08, 20211.15001.17001.12001.17001.1700113,636
Oct. 07, 20211.11001.15001.11001.15001.15004,460
Oct. 06, 20211.09001.16001.09001.13001.1300128,810
Oct. 05, 20211.12001.14001.09001.09001.090068,552
Oct. 04, 20211.14001.15001.14001.15001.150014,466
Oct. 01, 20211.15001.17001.15001.15001.1500156,552
Sep. 30, 20211.17001.18001.17001.18001.1800155,151
Sep. 29, 20211.17001.17001.15001.16001.160098,552
Sep. 28, 20211.19001.19001.16001.16001.160066,147
Sep. 27, 20211.19001.19001.16001.17001.1700100,250
Sep. 24, 20211.16001.19001.16001.19001.1900282,575
Sep. 23, 20211.17001.18001.16001.17001.17006,400
Sep. 22, 20211.17001.19001.17001.19001.190019,652
Sep. 21, 20211.16001.18001.16001.18001.180051,229
Sep. 20, 20211.21001.21001.17001.19001.190015,128
Sep. 17, 20211.23001.23001.20001.21001.210019,697
Sep. 16, 20211.19001.20001.17001.20001.2000133,297
Sep. 15, 20211.22001.22001.21001.22001.220024,608
Sep. 14, 20211.19001.21001.18001.21001.210047,550
Sep. 13, 20211.18001.20001.17001.19001.190049,525
Sep. 10, 20211.20001.20001.20001.20001.20002,706
Sep. 09, 20211.17001.21001.17001.20001.2000108,400
Sep. 08, 20211.16001.19001.14001.16001.160036,191
Sep. 07, 20211.15001.17001.15001.16001.1600101,005
Sep. 03, 20211.14001.22001.12001.20001.200099,167
Sep. 02, 20211.08001.13001.08001.13001.130053,051
Sep. 01, 20211.11001.11001.06001.11001.110058,567
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...