Canada markets open in 2 hours 51 minutes

Fokus Mining Corporation (FKM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0650-0.0100 (-13.33%)
At close: 03:59PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20240.06500.06500.06000.06500.0650509,000
Apr 15, 20240.07500.07500.07500.07500.0750-
Apr 12, 20240.07500.07500.07500.07500.0750261,000
Apr 11, 20240.06500.07000.06500.07000.0700217,000
Apr 10, 20240.06500.06500.06000.06500.0650339,330
Apr 09, 20240.06500.06500.06500.06500.0650328,000
Apr 08, 20240.07000.07000.06500.06500.0650355,068
Apr 05, 20240.07500.07500.06500.06500.0650299,000
Apr 04, 20240.07000.08000.07000.07500.0750237,240
Apr 03, 20240.06000.07500.05500.07500.0750624,013
Apr 02, 20240.05000.05500.05000.05500.0550188,101
Apr 01, 20240.05000.05000.05000.05000.0500108,000
Mar 28, 20240.04500.05000.04500.05000.050065,000
Mar 27, 20240.04500.04500.04500.04500.0450111,000
Mar 26, 20240.05000.05000.05000.05000.050071,031
Mar 25, 20240.04000.04500.04000.04500.045055,200
Mar 22, 20240.04500.04500.04500.04500.0450-
Mar 21, 20240.04500.04500.04500.04500.0450-
Mar 20, 20240.04500.04500.04500.04500.045085,000
Mar 19, 20240.04500.04500.04500.04500.0450-
Mar 18, 20240.04500.04500.04500.04500.0450203,000
Mar 15, 20240.04500.05000.04000.05000.0500545,150
Mar 14, 20240.04500.04500.04500.04500.0450-
Mar 13, 20240.04500.04500.04500.04500.045037,100
Mar 12, 20240.05000.05000.05000.05000.050016,100
Mar 11, 20240.05000.05000.05000.05000.050025,100
Mar 08, 20240.05000.05000.04500.05000.050063,000
Mar 07, 20240.05000.05000.05000.05000.0500227,643
Mar 06, 20240.05000.05000.05000.05000.0500411,049
Mar 05, 20240.05000.05000.05000.05000.0500-
Mar 04, 20240.05500.05500.05000.05000.0500250,000
Mar 01, 20240.05000.05000.05000.05000.0500117,000
Feb 29, 20240.05000.05000.05000.05000.05005,000
Feb 28, 20240.05000.05000.05000.05000.050025,000
Feb 27, 20240.05000.05500.05000.05000.050038,000
Feb 26, 20240.05500.05500.05000.05000.050028,000
Feb 23, 20240.05500.05500.05500.05500.0550-
Feb 22, 20240.05500.05500.05500.05500.0550326,500
Feb 21, 20240.05500.05500.05500.05500.0550-
Feb 20, 20240.06500.06500.05500.05500.0550102,600
Feb 16, 20240.06500.06500.06500.06500.065017,000
Feb 15, 20240.06000.06000.06000.06000.060099,000
Feb 14, 20240.05500.06000.05500.06000.0600104,000
Feb 13, 20240.05500.05500.05000.05000.0500154,400
Feb 12, 20240.07000.07000.05500.05500.0550576,442
Feb 09, 20240.07000.07000.06500.07000.070073,000
Feb 08, 20240.06500.06500.06000.06500.0650219,769
Feb 07, 20240.07000.08500.06500.07000.07002,768,536
Feb 06, 20240.05000.05000.05000.05000.05002,000
Feb 05, 20240.04500.04500.04000.04000.040021,000
Feb 02, 20240.04500.05000.04500.04500.0450362,800
Feb 01, 20240.05500.05500.05000.05500.0550136,000
Jan 31, 20240.05000.05000.05000.05000.050020,000
Jan 30, 20240.05000.05000.05000.05000.0500201,000
Jan 29, 20240.05500.05500.05000.05000.0500130,000
Jan 26, 20240.05000.05000.05000.05000.050068,000
Jan 25, 20240.05000.05000.05000.05000.0500103,000
Jan 24, 20240.05500.05500.05500.05500.05509,418
Jan 23, 20240.05000.06000.05000.06000.060012,000
Jan 22, 20240.05500.05500.05500.05500.055017,000
Jan 19, 20240.05500.05500.05500.05500.0550111,500
Jan 18, 20240.05500.06000.05500.05500.0550123,000
Jan 17, 20240.06000.06000.06000.06000.060029,200
Jan 16, 20240.06000.06000.06000.06000.06009,000
Jan 15, 20240.06000.06000.06000.06000.060010,000
Jan 12, 20240.06000.06000.06000.06000.0600166,500
Jan 11, 20240.06000.06000.06000.06000.060083,445
Jan 10, 20240.07000.07000.06500.06500.0650114,000
Jan 09, 20240.07500.07500.06500.06500.0650987,000
Jan 08, 20240.07500.08000.07500.08000.0800105,500
Jan 05, 20240.07000.07500.07000.07500.0750525,000
Jan 04, 20240.06500.07500.06500.07500.0750590,900
Jan 03, 20240.06500.06500.06000.06000.060070,000
Jan 02, 20240.07000.07000.06500.07000.0700345,000
Dec 29, 20230.07000.07000.07000.07000.070073,000
Dec 28, 20230.06500.07500.06500.07000.0700538,033
Dec 27, 20230.06000.06500.06000.06500.0650110,060
Dec 22, 20230.06000.06000.06000.06000.0600160,000
Dec 21, 20230.06000.06000.05500.06000.0600163,000
Dec 20, 20230.06000.06000.05500.05500.0550166,000
Dec 19, 20230.05500.05500.05500.05500.055087,000
Dec 18, 20230.06000.06000.05500.05500.055050,000
Dec 15, 20230.06000.06000.06000.06000.06002,000
Dec 14, 20230.05500.06000.05500.06000.060069,000
Dec 13, 20230.05500.05500.05500.05500.055033,000
Dec 12, 20230.05500.05500.05500.05500.0550-
Dec 11, 20230.05500.05500.05500.05500.055020,070
Dec 08, 20230.05500.05500.05500.05500.0550184,000
Dec 07, 20230.06000.06000.06000.06000.06005,000
Dec 06, 20230.05500.06000.05500.06000.0600141,170
Dec 05, 20230.05500.05500.05500.05500.0550594,000
Dec 04, 20230.05000.06000.04500.06000.06001,971,525
Dec 01, 20230.05000.05000.04000.04000.0400413,000
Nov 30, 20230.04500.05000.04500.05000.0500265,000
Nov 29, 20230.04500.05000.04000.04500.0450558,000
Nov 28, 20230.04000.04000.04000.04000.040043,000
Nov 27, 20230.04000.04000.04000.04000.0400-
Nov 24, 20230.04000.04000.04000.04000.040056,000
Nov 23, 20230.04000.04000.04000.04000.0400112,000
Nov 22, 20230.04000.04000.04000.04000.04005,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...