Fokus Mining Corporation (FKM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,500
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	373,000
Jul 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jul 22, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	7,000
Jul 19, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	418,000
Jul 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 17, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	187,000
Jul 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	429,000
Jul 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Jul 11, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	41,000
Jul 10, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	710,488
Jul 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	108,000
Jul 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jul 05, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	1,337,000
Jul 04, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	197,000
Jul 03, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	480,000
Jul 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	240,000
Jun 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	105,061
Jun 27, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	104,000
Jun 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	200,000
Jun 25, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	82,000
Jun 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
Jun 21, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	381,000
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jun 19, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	8,000
Jun 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,300
Jun 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	99,300
Jun 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	35,000
Jun 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jun 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,461
Jun 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jun 07, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	719,100
Jun 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	953,100
Jun 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Jun 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	600,600
Jun 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	529,000
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,001
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	247,000
May 28, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	988,275
May 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,100
May 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	133,100
May 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	6,600
May 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	264,000
May 21, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	493,000
May 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	468,500
May 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	150,825
May 15, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	134,500
May 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
May 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	356,900
May 10, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	52,000
May 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
May 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	160,000
May 07, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	185,000
May 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
May 03, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	74,100
May 02, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	33,100
May 01, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	61,100
Apr 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	417,517
Apr 29, 2024	0.0650	0.0650	0.0550	0.0600	0.0600	1,274,100
Apr 26, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	382,600
Apr 25, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	263,000
Apr 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	6,000
Apr 23, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	72,000
Apr 22, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	83,389
Apr 19, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	119,000
Apr 18, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	250,000
Apr 17, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 16, 2024	0.0650	0.0650	0.0600	0.0650	0.0650	509,000
Apr 15, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Apr 12, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	261,000
Apr 11, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	217,000
Apr 10, 2024	0.0650	0.0650	0.0600	0.0650	0.0650	339,330
Apr 09, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	328,000
Apr 08, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	355,068
Apr 05, 2024	0.0750	0.0750	0.0650	0.0650	0.0650	299,000
Apr 04, 2024	0.0700	0.0800	0.0700	0.0750	0.0750	237,240
Apr 03, 2024	0.0600	0.0750	0.0550	0.0750	0.0750	624,013
Apr 02, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	188,101
Apr 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	108,000
Mar 28, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	65,000
Mar 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	111,000
Mar 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	71,031
Mar 25, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	55,200
Mar 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	85,000
Mar 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	203,000
Mar 15, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	545,150
Mar 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	37,100
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,100
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,100
Mar 08, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	63,000
Mar 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	227,643
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	411,049
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,212.85+1,498.87(+1.62%)

Fokus Mining Corporation (FKM.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,212.85
+1,498.87(+1.62%)