Canada Markets closed

Fabled Silver Gold Corp. (FCO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700-0.0050 (-6.67%)
At close: 02:06PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20220.07000.07000.07000.07000.070053,000
Aug 05, 20220.07500.08000.07500.07500.0750110,137
Aug 04, 20220.07500.07500.07500.07500.075043,866
Aug 03, 20220.07500.08000.06500.08000.0800214,723
Aug 02, 20220.07500.08000.07000.07000.070082,728
Jul 29, 20220.06500.07500.06500.07500.0750105,000
Jul 28, 20220.07000.07500.06500.07000.0700163,429
Jul 27, 20220.06500.06500.06000.06500.06505,825
Jul 26, 20220.05500.06500.05500.06500.0650325,873
Jul 25, 20220.05000.05500.05000.05000.050078,500
Jul 22, 20220.05000.05000.05000.05000.050049,888
Jul 21, 20220.05000.05500.04500.05500.055067,800
Jul 20, 20220.05000.05000.04500.05000.050053,800
Jul 19, 20220.05000.05000.05000.05000.0500143,000
Jul 18, 20220.05500.05500.05000.05000.0500139,124
Jul 15, 20220.06000.06000.06000.06000.060010,010
Jul 14, 20220.05500.05500.05000.05000.050085,500
Jul 13, 20220.05500.05500.05500.05500.055013,000
Jul 12, 20220.06000.06000.06000.06000.060031,100
Jul 11, 20220.06000.06000.05500.05500.0550124,000
Jul 08, 20220.05500.06000.05500.06000.060074,000
Jul 07, 20220.06000.06000.05000.05500.0550370,500
Jul 06, 20220.05500.05500.05500.05500.055015,510
Jul 05, 20220.06000.06000.04500.06000.0600267,395
Jul 04, 20220.06000.06000.06000.06000.0600134,720
Jun 30, 20220.06500.06500.05000.06000.0600115,160
Jun 29, 20220.06000.06500.05500.06500.065066,354
Jun 28, 20220.06500.07000.06500.06500.065065,064
Jun 27, 20220.07000.07000.07000.07000.070090,050
Jun 24, 20220.07000.07000.07000.07000.0700208,447
Jun 23, 20220.07000.07500.07000.07500.0750137,773
Jun 22, 20220.07500.08000.07000.07500.0750194,091
Jun 21, 20220.07500.07500.07500.07500.0750-
Jun 20, 20220.07500.08000.07500.07500.075045,496
Jun 17, 20220.08000.08000.07500.08000.0800118,077
Jun 16, 20220.08000.08000.07500.07500.075092,130
Jun 15, 20220.08500.08500.08500.08500.085040,100
Jun 14, 20220.08500.08500.08000.08500.085044,500
Jun 13, 20220.08000.08000.08000.08000.080073,650
Jun 10, 20220.08500.08500.08000.08000.080079,449
Jun 09, 20220.09000.09000.08500.08500.085029,418
Jun 08, 20220.08500.08500.08000.08000.0800112,000
Jun 07, 20220.08000.08000.08000.08000.0800-
Jun 06, 20220.08000.08000.08000.08000.080046,200
Jun 03, 20220.08000.08500.08000.08500.085079,755
Jun 02, 20220.08500.08500.08000.08000.080031,500
Jun 01, 20220.08000.08000.08000.08000.08001,925
May 31, 20220.08500.08500.08500.08500.08505,000
May 30, 20220.09500.09500.09000.09000.090036,000
May 27, 20220.08500.09500.08500.08500.085089,388
May 26, 20220.08000.08500.07500.08000.0800150,900
May 25, 20220.08500.09000.08500.09000.0900321,052
May 24, 20220.08000.08500.08000.08000.080069,500
May 20, 20220.08500.08500.08500.08500.085030,799
May 19, 20220.08000.08000.08000.08000.080046,000
May 18, 20220.08000.08000.08000.08000.080056,500
May 17, 20220.08000.08000.08000.08000.080032,000
May 16, 20220.08000.08500.08000.08000.080024,227
May 13, 20220.08000.08500.07500.08000.080046,900
May 12, 20220.07000.07500.07000.07500.075078,259
May 11, 20220.08000.08000.07500.07500.075094,491
May 10, 20220.07500.08000.07500.07500.075032,231
May 09, 20220.07500.08000.07000.07500.0750319,417
May 06, 20220.08000.08500.07500.08000.080059,671
May 05, 20220.08000.08000.07500.08000.0800184,646
May 04, 20220.08000.08500.08000.08500.085010,994
May 03, 20220.08000.08000.08000.08000.080022,000
May 02, 20220.08000.08000.08000.08000.0800102,149
Apr 29, 20220.08500.08500.08000.08500.085090,177
Apr 28, 20220.07500.08000.07500.08000.0800197,035
Apr 27, 20220.08000.08000.07500.08000.080069,000
Apr 26, 20220.08000.08000.08000.08000.080084,100
Apr 25, 20220.08000.08000.08000.08000.080012,714
Apr 22, 20220.08000.08500.08000.08500.0850192,061
Apr 21, 20220.08500.08500.08000.08000.080091,452
Apr 20, 20220.08500.08500.08500.08500.085067,270
Apr 19, 20220.09000.09000.08500.09000.0900116,850
Apr 18, 20220.08500.09000.08500.09000.090069,580
Apr 14, 20220.09000.09500.09000.09500.0950183,609
Apr 13, 20220.09500.10000.09000.09000.0900143,217
Apr 12, 20220.09000.10000.09000.09500.0950462,328
Apr 11, 20220.10500.10500.10000.10000.100029,100
Apr 08, 20220.09500.10500.09500.10000.1000697,693
Apr 07, 20220.09500.09500.09500.09500.0950349,100
Apr 06, 20220.10000.10000.10000.10000.1000155,000
Apr 05, 20220.10000.10500.10000.10500.105056,300
Apr 04, 20220.10000.10000.10000.10000.1000344,295
Apr 01, 20220.10000.10000.10000.10000.100020,862
Mar 31, 20220.10000.10500.10000.10500.105029,500
Mar 30, 20220.10000.10500.10000.10500.105011,610
Mar 29, 20220.10000.11000.09500.10000.1000207,418
Mar 28, 20220.10000.10500.09500.09500.0950525,370
Mar 25, 20220.10500.10500.10500.10500.105067,610
Mar 24, 20220.10500.10500.10500.10500.1050177,977
Mar 23, 20220.10500.11000.10000.11000.1100237,396
Mar 22, 20220.10500.10500.10500.10500.1050263,387
Mar 21, 20220.10000.11000.10000.11000.110076,044
Mar 18, 20220.10500.11000.10500.10500.105061,660
Mar 17, 20220.10500.10500.10500.10500.105073,948
Mar 16, 20220.10000.10500.10000.10000.100028,317
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...