F.V - Fiore Gold Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20190.32000.33000.31500.32000.320018,244
Mar 15, 20190.33000.33500.32000.32000.320011,600
Mar 14, 20190.31000.33000.30000.33000.330063,000
Mar 13, 20190.32500.32500.32000.32500.325043,000
Mar 12, 20190.32500.34000.32500.33000.330020,700
Mar 11, 20190.34500.34500.32500.32500.325020,278
Mar 08, 20190.32000.34500.32000.34500.345085,500
Mar 07, 20190.30500.32000.30500.31000.310017,250
Mar 06, 20190.32500.32500.31000.31000.310030,847
Mar 05, 20190.33000.33000.31500.31500.315020,000
Mar 04, 20190.33000.34000.32000.32500.3250123,531
Mar 01, 20190.34500.34500.34000.34000.340017,950
Feb 28, 20190.34000.35000.34000.34500.345039,000
Feb 27, 20190.33000.34500.33000.34500.345025,479
Feb 26, 20190.35000.35000.33000.33000.330087,500
Feb 25, 20190.36000.36000.34500.35000.350058,520
Feb 22, 20190.34500.36000.34000.35500.3550212,799
Feb 21, 20190.35500.36000.34000.34500.345041,362
Feb 20, 20190.36000.36500.36000.36000.3600116,500
Feb 19, 20190.32500.36000.32500.36000.3600233,700
Feb 15, 20190.32000.32500.32000.32500.325059,697
Feb 14, 20190.32000.33500.32000.32500.325028,000
Feb 13, 20190.34000.34000.33000.33500.335032,000
Feb 12, 20190.34000.35000.33500.34000.340077,365
Feb 11, 20190.35000.35000.33000.35000.350044,750
Feb 08, 20190.33000.35000.32500.35000.350036,714
Feb 07, 20190.35000.35000.32500.33500.335053,000
Feb 06, 20190.33000.36000.33000.33500.335049,500
Feb 05, 20190.32500.33000.32000.33000.330027,231
Feb 04, 20190.32000.33000.31000.32500.325067,150
Feb 01, 20190.36000.36000.32500.32500.3250157,600
Jan 31, 20190.37000.37000.36000.36500.365083,220
Jan 30, 20190.36000.37000.35500.37000.370060,040
Jan 29, 20190.37500.38500.36000.37000.3700125,500
Jan 28, 20190.38000.38500.36000.36000.360088,592
Jan 25, 20190.37500.39000.36000.38000.3800197,215
Jan 24, 20190.35000.37500.33000.35000.3500158,905
Jan 23, 20190.34000.34500.33500.33500.335019,500
Jan 22, 20190.36000.36000.34000.34000.340090,369
Jan 21, 20190.35500.35500.35500.35500.35502,500
Jan 18, 20190.38000.38000.35000.35000.350081,100
Jan 17, 20190.34500.39000.34500.39000.390053,750
Jan 16, 20190.38500.38500.34500.34500.345091,250
Jan 15, 20190.38500.38500.37000.37000.370080,652
Jan 14, 20190.38500.38500.37500.38000.380027,500
Jan 11, 20190.38000.38500.38000.38000.380022,050
Jan 10, 20190.40000.40000.37000.38000.380062,486
Jan 09, 20190.37500.39000.36000.39000.390033,000
Jan 08, 20190.35000.38000.35000.36500.3650103,600
Jan 07, 20190.34000.37000.33000.37000.370073,198
Jan 04, 20190.34500.34500.33500.34000.3400113,060
Jan 03, 20190.35000.35000.34000.34500.345055,850
Jan 02, 20190.35000.35000.33000.35000.3500116,000
Dec 31, 20180.33500.34000.32500.34000.3400128,418
Dec 28, 20180.32500.33500.32000.33500.3350156,100
Dec 27, 20180.31500.32500.31000.32500.3250149,364
Dec 24, 20180.30500.31500.29500.30000.3000162,816
Dec 21, 20180.32500.33000.30500.30500.3050280,020
Dec 20, 20180.31000.33000.31000.32500.3250205,250
Dec 19, 20180.30500.33000.30000.30500.3050159,315
Dec 18, 20180.35000.35000.30500.31000.3100151,528
Dec 17, 20180.34000.34000.30000.34000.3400134,999
Dec 14, 20180.34000.34000.33500.34000.340024,108
Dec 13, 20180.32500.34000.32000.34000.340026,151
Dec 12, 20180.33000.33500.32500.33500.335078,997
Dec 11, 20180.36000.36000.32500.33000.3300196,908
Dec 10, 20180.41000.42500.34500.34500.3450288,410
Dec 07, 20180.37000.42500.34500.42000.4200358,192
Dec 06, 20180.35000.38500.34500.37000.3700201,467
Dec 05, 20180.38500.38500.36000.36500.365092,272
Dec 04, 20180.35000.38500.33500.37000.3700246,224
Dec 03, 20180.30000.36000.30000.34500.3450229,659
Nov 30, 20180.32500.32500.28000.28500.285050,898
Nov 29, 20180.33500.33500.33000.33000.330024,223
Nov 28, 20180.34000.34000.33000.33000.330039,151
Nov 27, 20180.35000.36000.33500.33500.3350128,381
Nov 26, 20180.31500.38000.30000.35500.3550466,600
Nov 23, 20180.32000.35000.29500.31000.3100566,652
Nov 22, 20180.24000.31000.24000.31000.3100111,500
Nov 21, 20180.22500.23000.22500.23000.230019,700
Nov 20, 20180.22500.22500.21500.22000.220084,917
Nov 19, 20180.23500.25500.22500.22500.225021,501
Nov 16, 20180.25500.25500.23000.23500.235031,385
Nov 15, 20180.23000.23500.22500.23500.235030,563
Nov 14, 20180.23500.24500.22000.24000.240099,502
Nov 13, 20180.23500.23500.21000.21000.2100123,633
Nov 12, 20180.28000.28000.23000.23000.230088,390
Nov 09, 20180.24500.27000.24500.25000.250012,002
Nov 08, 20180.26500.26500.24000.24000.240092,471
Nov 07, 20180.26500.29000.26000.26000.2600105,530
Nov 06, 20180.29500.30000.25500.26000.260078,305
Nov 05, 20180.30000.30000.28500.28500.285021,650
Nov 02, 20180.30000.31000.30000.31000.310016,084
Nov 01, 20180.28500.33000.25000.33000.330059,791
Oct 31, 20180.28000.28500.27000.28500.285036,500
Oct 30, 20180.29500.29500.27000.27500.275055,100
Oct 29, 20180.30000.30000.29000.29000.290039,850
Oct 26, 20180.32000.32000.30500.31500.315030,145
Oct 25, 20180.33000.33000.32000.32000.320018,212
Oct 24, 20180.34000.34500.33000.33000.330031,625
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...