Canada Markets open in 18 mins

Fokus Mining Corporation (FKM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1100+0.0100 (+10.00%)
At close: 2:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 2021------
Oct. 20, 20210.10500.11000.10000.11000.1100130,000
Oct. 19, 20210.10000.10000.10000.10000.1000-
Oct. 18, 20210.10500.10500.10000.10000.100045,501
Oct. 15, 20210.10000.10000.09000.09000.0900897,500
Oct. 14, 20210.10000.10000.10000.10000.100025,000
Oct. 13, 20210.10000.10000.10000.10000.1000242,400
Oct. 12, 20210.10500.10500.10500.10500.105022,000
Oct. 08, 20210.10500.10500.10500.10500.105011,300
Oct. 07, 20210.10500.10500.10500.10500.105096,000
Oct. 06, 20210.10500.10500.10500.10500.105040,000
Oct. 05, 20210.11000.11000.10500.11000.110048,500
Oct. 04, 20210.11000.11000.11000.11000.110015,000
Oct. 01, 20210.11000.11000.11000.11000.11002,000
Sep. 30, 20210.10500.10500.10500.10500.1050-
Sep. 29, 20210.10500.11000.10000.10500.105080,000
Sep. 28, 20210.11000.11000.11000.11000.110067,000
Sep. 27, 20210.11000.11000.11000.11000.1100114,360
Sep. 24, 20210.11000.11000.10500.10500.105098,000
Sep. 23, 20210.11000.11000.10000.10500.1050200,090
Sep. 22, 20210.12500.12500.10000.11000.1100281,817
Sep. 21, 20210.12000.12000.11500.12000.120029,500
Sep. 20, 20210.13000.13000.11500.11500.1150313,800
Sep. 17, 20210.13000.13000.12500.12500.1250209,500
Sep. 16, 20210.14000.14000.13000.13000.1300326,722
Sep. 15, 20210.14000.14000.14000.14000.140077,500
Sep. 14, 20210.14000.14500.13500.14000.140045,000
Sep. 13, 20210.14000.14000.13500.13500.135069,500
Sep. 10, 20210.14000.14000.14000.14000.140039,142
Sep. 09, 20210.14500.14500.14000.14000.1400276,066
Sep. 08, 20210.14500.15000.14500.15000.150028,000
Sep. 07, 20210.15500.15500.14500.15000.150097,600
Sep. 03, 20210.16000.16000.14500.14500.1450100,500
Sep. 02, 20210.15500.16000.15000.16000.160022,000
Sep. 01, 20210.16000.16500.16000.16500.165010,500
Aug. 31, 20210.16000.16000.15500.16000.1600187,000
Aug. 30, 20210.16000.16000.15500.15500.1550207,125
Aug. 27, 20210.16000.17000.16000.16000.1600170,638
Aug. 26, 20210.16500.18000.16500.16500.1650344,200
Aug. 25, 20210.16000.17000.16000.16000.160037,000
Aug. 24, 20210.14500.16000.14500.16000.1600175,000
Aug. 23, 20210.14000.14000.14000.14000.140010,000
Aug. 20, 20210.13000.14500.13000.14500.1450152,850
Aug. 19, 20210.14000.14000.12500.13000.1300206,500
Aug. 18, 20210.14000.14000.14000.14000.140022,500
Aug. 17, 20210.15000.15000.13500.13500.1350214,500
Aug. 16, 20210.14500.14500.14500.14500.145024,100
Aug. 13, 20210.15000.15000.15000.15000.1500-
Aug. 12, 20210.15000.15000.15000.15000.15002,000
Aug. 11, 20210.15000.15500.14500.14500.1450230,500
Aug. 10, 20210.15000.15000.15000.15000.150024,500
Aug. 09, 20210.14000.14500.14000.14500.1450343,000
Aug. 06, 20210.14500.14500.14000.14000.1400167,800
Aug. 05, 20210.14500.15000.14000.15000.150091,000
Aug. 04, 20210.14500.15000.14000.15000.1500132,000
Aug. 03, 20210.14500.15000.14000.14000.140086,400
Jul. 30, 20210.15000.15000.14500.15000.150073,500
Jul. 29, 20210.14500.14500.14500.14500.1450-
Jul. 28, 20210.14500.14500.14000.14500.145089,500
Jul. 27, 20210.15000.15000.14500.14500.1450174,333
Jul. 26, 20210.16000.16000.14500.15000.1500383,700
Jul. 23, 20210.15500.16000.15500.16000.160034,625
Jul. 22, 20210.15500.15500.15500.15500.1550183,000
Jul. 21, 20210.16500.16500.16000.16000.1600204,260
Jul. 20, 20210.16000.17000.16000.16500.1650212,500
Jul. 19, 20210.15500.16000.15000.15500.1550203,500
Jul. 16, 20210.16000.16000.16000.16000.160091,400
Jul. 15, 20210.16500.16500.16000.16000.1600214,000
Jul. 14, 20210.16500.16500.16500.16500.165014,650
Jul. 13, 20210.17000.17000.16500.17000.1700123,000
Jul. 12, 20210.17000.17000.17000.17000.1700-
Jul. 09, 20210.16500.17500.16500.17000.170094,000
Jul. 08, 20210.15500.17500.15500.16500.1650469,143
Jul. 07, 20210.15500.15500.15000.15000.1500119,300
Jul. 06, 20210.16500.16500.15000.15000.1500193,550
Jul. 05, 20210.16000.16000.15000.15500.155078,500
Jul. 02, 20210.16500.16500.16000.16000.1600160,339
Jun. 30, 20210.17000.17000.16500.16500.165027,600
Jun. 29, 20210.16000.17500.16000.16500.1650242,200
Jun. 28, 20210.16500.16500.16000.16500.165084,000
Jun. 25, 20210.17000.17500.16500.17000.1700156,700
Jun. 24, 20210.17500.17500.17000.17000.170025,000
Jun. 23, 20210.18000.18500.17500.17500.1750138,500
Jun. 22, 20210.20000.20000.18000.18500.1850502,100
Jun. 21, 20210.20500.21500.18500.19000.1900706,400
Jun. 18, 20210.16500.20500.16000.19500.19501,720,975
Jun. 17, 20210.14000.16500.14000.15500.1550673,500
Jun. 16, 20210.14000.14500.14000.14500.1450135,500
Jun. 15, 20210.14000.14500.13500.14000.1400291,800
Jun. 14, 20210.14000.14000.14000.14000.1400128,500
Jun. 11, 20210.13500.13500.13500.13500.135094,000
Jun. 10, 20210.14000.14000.13500.13500.135076,500
Jun. 09, 20210.14000.14500.14000.14000.1400131,500
Jun. 08, 20210.14000.14000.14000.14000.1400136,000
Jun. 07, 20210.14000.14000.13500.14000.140030,000
Jun. 04, 20210.14500.15000.13500.13500.1350182,850
Jun. 03, 20210.14000.14500.14000.14500.145015,500
Jun. 02, 20210.15000.15000.14500.14500.145065,500
Jun. 01, 20210.16000.16500.14000.15000.1500129,000
May 31, 20210.16500.16500.16000.16000.160034,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...