Canada Markets close in 5 hrs 27 mins

Fokus Mining Corporation (FKM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06500.0000 (0.00%)
As of 01:02PM EDT. Market open.
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20220.07000.07000.06500.06500.0650101,000
Sept 26, 20220.07000.07000.06500.07000.0700148,000
Sept 23, 20220.07000.07000.06500.06500.0650160,000
Sept 22, 20220.07500.08000.07000.07500.0750167,000
Sept 21, 20220.08000.08000.08000.08000.0800-
Sept 20, 20220.08000.08000.08000.08000.0800-
Sept 19, 20220.07500.08000.07500.08000.080069,988
Sept 16, 20220.07500.07500.07500.07500.075055,000
Sept 15, 20220.08000.08000.08000.08000.0800-
Sept 14, 20220.07500.08000.07500.08000.08005,905
Sept 13, 20220.07500.07500.07500.07500.075046,000
Sept 12, 20220.07500.07500.07500.07500.0750-
Sept 09, 20220.07500.07500.07000.07500.075097,000
Sept 08, 20220.07500.08000.07000.08000.0800251,000
Sept 07, 20220.07500.07500.07500.07500.075027,781
Sept 06, 20220.08000.08000.07500.07500.0750263,400
Sept 02, 20220.08000.08000.08000.08000.0800-
Sept 01, 20220.08000.08000.08000.08000.08007,000
Aug 31, 20220.08000.08000.07500.07500.0750108,028
Aug 30, 20220.08000.08000.08000.08000.0800147,000
Aug 29, 20220.08000.08000.08000.08000.0800616,000
Aug 26, 20220.08000.08000.08000.08000.0800-
Aug 25, 20220.08000.08000.08000.08000.0800130,000
Aug 24, 20220.08000.08000.08000.08000.0800148,000
Aug 23, 20220.08500.08500.08500.08500.0850-
Aug 22, 20220.08500.08500.08500.08500.08502,004
Aug 19, 20220.08500.08500.08500.08500.08502,000
Aug 18, 20220.08500.08500.08500.08500.085056,000
Aug 17, 20220.08500.08500.08500.08500.0850-
Aug 16, 20220.08500.08500.08500.08500.0850120,000
Aug 15, 20220.08500.08500.08500.08500.0850316,000
Aug 12, 20220.08500.08500.08500.08500.085016,000
Aug 11, 20220.08500.08500.08500.08500.0850187,000
Aug 10, 20220.08500.08500.08500.08500.085037,000
Aug 09, 20220.08500.08500.08500.08500.085045,000
Aug 08, 20220.08500.09000.08000.09000.0900249,000
Aug 05, 20220.08500.09000.08500.09000.090088,000
Aug 04, 20220.08500.09000.08500.09000.090037,557
Aug 03, 20220.08500.08500.08500.08500.0850100,000
Aug 02, 20220.08500.08500.08500.08500.085023,000
Jul 29, 20220.08500.08500.08000.08500.085075,000
Jul 28, 20220.07500.09000.07500.08500.0850669,000
Jul 27, 20220.07500.07500.07500.07500.0750185,400
Jul 26, 20220.07000.07000.07000.07000.070020,000
Jul 25, 20220.07000.07000.07000.07000.07007,000
Jul 22, 20220.06000.07000.06000.07000.0700311,400
Jul 21, 20220.06000.06000.06000.06000.0600141,000
Jul 20, 20220.06000.06000.06000.06000.060099,000
Jul 19, 20220.05500.06500.05500.06500.0650381,000
Jul 18, 20220.05500.06000.05500.05500.0550300,478
Jul 15, 20220.06500.06500.06500.06500.06505,000
Jul 14, 20220.06500.06500.06000.06000.060056,000
Jul 13, 20220.06000.06000.06000.06000.060079,000
Jul 12, 20220.06500.06500.06500.06500.06501,000
Jul 11, 20220.06500.06500.06500.06500.065050,400
Jul 08, 20220.06500.06500.06500.06500.065061,000
Jul 07, 20220.06000.07500.06000.07000.0700281,100
Jul 06, 20220.06000.06000.05500.06000.060093,400
Jul 05, 20220.05500.05500.05500.05500.0550-
Jul 04, 20220.05500.05500.05500.05500.055081,000
Jun 30, 20220.06000.06000.05500.05500.055066,000
Jun 29, 20220.06000.06000.06000.06000.060051,000
Jun 28, 20220.06500.06500.06500.06500.0650-
Jun 27, 20220.06500.06500.06500.06500.06501,000
Jun 24, 20220.05500.06500.05000.06500.06501,457,400
Jun 23, 20220.05500.05500.05000.05000.0500220,600
Jun 22, 20220.06000.06000.05000.05500.0550445,800
Jun 21, 20220.06000.06000.05500.05500.0550146,500
Jun 20, 20220.06500.06500.06500.06500.06501,000
Jun 17, 20220.06500.06500.06500.06500.06501,000
Jun 16, 20220.06500.06500.06500.06500.065017,000
Jun 15, 20220.06000.06500.06000.06500.065084,000
Jun 14, 20220.06500.06500.06500.06500.0650-
Jun 13, 20220.06500.06500.06500.06500.065025,000
Jun 10, 20220.06500.06500.06500.06500.06508,000
Jun 09, 20220.06500.06500.06500.06500.065023,000
Jun 08, 20220.07000.07000.07000.07000.07002,100
Jun 07, 20220.06500.06500.06500.06500.0650-
Jun 06, 20220.06500.06500.06500.06500.065023,000
Jun 03, 20220.07000.07000.07000.07000.07006,000
Jun 02, 20220.07000.07000.07000.07000.0700-
Jun 01, 20220.07000.07000.07000.07000.0700-
May 31, 20220.07000.07000.07000.07000.0700-
May 30, 20220.07000.07000.07000.07000.070040,000
May 27, 20220.06500.06500.06500.06500.0650-
May 26, 20220.06500.06500.06500.06500.0650-
May 25, 20220.06500.06500.06500.06500.06505,000
May 24, 20220.06500.06500.06500.06500.06503,000
May 20, 20220.06500.06500.06500.06500.06508,000
May 19, 20220.06000.06500.05500.06500.0650114,000
May 18, 20220.06500.06500.06500.06500.065041,000
May 17, 20220.06500.06500.06000.06500.0650174,000
May 16, 20220.06500.06500.06500.06500.0650-
May 13, 20220.06000.06500.06000.06500.0650124,400
May 12, 20220.06500.06500.06500.06500.065032,000
May 11, 20220.06500.06500.06500.06500.0650-
May 10, 20220.06500.06500.06500.06500.0650131,000
May 09, 20220.07500.07500.06000.06500.0650250,515
May 06, 20220.08000.08000.08000.08000.08003,300
May 05, 20220.07500.07500.07500.07500.07502,112
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...