F.V - Fiore Gold Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20180.360.360.360.360.361,000
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
May 01, 20180.550.580.550.560.56161,643
Apr 30, 20180.580.580.550.550.5585,668
Apr 27, 20180.580.590.580.590.597,400
Apr 26, 20180.600.620.580.610.61238,334
Apr 25, 20180.620.620.600.600.60103,800
Apr 24, 20180.610.620.590.600.60139,685
Apr 23, 20180.600.630.600.620.62110,153
Apr 20, 20180.620.620.580.620.6235,784
Apr 19, 20180.610.680.590.590.59395,636
Apr 18, 20180.610.620.590.610.6175,707
Apr 17, 20180.620.630.600.610.61144,097
Apr 16, 20180.620.630.620.620.6234,432
Apr 13, 20180.650.650.630.630.6358,900
Apr 12, 20180.690.690.650.650.6593,950
Apr 11, 20180.690.690.670.670.6720,061
Apr 10, 20180.650.690.650.690.6917,834
Apr 09, 20180.670.680.660.670.6712,700
Apr 06, 20180.660.660.660.660.66-
Apr 05, 20180.650.660.650.660.662,470
Apr 04, 20180.700.700.650.650.6532,504
Apr 03, 20180.690.710.680.700.7048,100
Apr 02, 20180.670.690.670.680.6817,290
Mar 29, 20180.650.690.650.690.6966,835
Mar 28, 20180.660.660.650.650.6579,212
Mar 27, 20180.730.730.660.660.6695,700
Mar 26, 20180.700.720.680.700.7086,709
Mar 23, 20180.670.700.670.670.6759,753
Mar 22, 20180.700.700.660.680.6831,478
Mar 21, 20180.670.680.650.680.6863,895
Mar 20, 20180.650.670.650.660.6677,449
Mar 19, 20180.670.670.650.650.65102,619
Mar 16, 20180.650.680.650.670.6791,287
Mar 15, 20180.670.670.650.650.6537,005
Mar 14, 20180.670.670.650.670.6727,290
Mar 13, 20180.660.670.640.650.65107,823
Mar 12, 20180.650.650.650.650.6541,188
Mar 09, 20180.660.700.650.680.68161,330
Mar 08, 20180.640.660.640.650.65121,500
Mar 07, 20180.670.670.650.650.6570,787
Mar 06, 20180.680.690.670.670.6723,400
Mar 05, 20180.670.680.650.650.6570,185
Mar 02, 20180.700.700.650.650.65198,705
Mar 01, 20180.710.710.670.670.67137,927
Feb 28, 20180.720.750.700.700.7028,629
Feb 27, 20180.690.730.690.710.71227,387
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...