Canada Markets closed

Fokus Mining Corporation (FKM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1150+0.0050 (+4.55%)
At close: 03:36PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.11000.12000.11000.11500.115022,000
Feb 03, 20230.11500.11500.10000.11000.1100214,669
Feb 02, 20230.11500.12500.11000.11000.1100211,200
Feb 01, 20230.14000.14500.10500.10500.1050482,071
Jan 31, 20230.11500.16000.11000.14000.14003,376,468
Jan 30, 20230.12000.12000.11000.11500.1150259,366
Jan 27, 20230.12000.12000.11500.12000.1200101,197
Jan 26, 20230.10000.12000.10000.11500.1150646,166
Jan 25, 20230.10000.10000.10000.10000.100010,000
Jan 24, 20230.09500.09500.09500.09500.095038,000
Jan 23, 20230.10500.10500.09500.10000.100099,500
Jan 20, 20230.11000.11000.10500.11000.1100152,825
Jan 19, 20230.10500.11000.10500.10500.1050365,500
Jan 18, 20230.10500.11000.10000.10500.1050889,000
Jan 17, 20230.10500.10500.10000.10000.1000283,960
Jan 16, 20230.11000.11500.10500.11500.1150133,000
Jan 13, 20230.12000.12000.11000.11000.1100159,900
Jan 12, 20230.09000.12500.09000.12000.12001,103,000
Jan 11, 20230.08500.09500.08500.09500.09501,112,276
Jan 10, 20230.09000.09000.09000.09000.0900318,400
Jan 09, 20230.08500.09000.08500.09000.0900393,600
Jan 06, 20230.08000.08500.08000.08500.0850139,000
Jan 05, 20230.08000.08000.08000.08000.080030,000
Jan 04, 20230.07500.07500.07500.07500.075041,000
Jan 03, 20230.07000.08000.07000.07500.0750207,500
Dec 30, 20220.07000.07500.06500.07000.070095,000
Dec 29, 20220.07000.07000.07000.07000.0700-
Dec 28, 20220.07000.07000.06500.07000.0700487,000
Dec 23, 20220.07500.07500.07000.07000.07006,000
Dec 22, 20220.07000.07500.07000.07000.0700426,100
Dec 21, 20220.08000.08000.07500.07500.0750112,300
Dec 20, 20220.07500.08000.07500.07500.0750690,005
Dec 19, 20220.07000.07500.07000.07500.075094,200
Dec 16, 20220.07000.07500.06500.07500.0750298,000
Dec 15, 20220.06500.07000.06500.07000.070084,000
Dec 14, 20220.06500.06500.06500.06500.065060,000
Dec 13, 20220.06500.07000.06500.07000.0700141,100
Dec 12, 20220.06500.06500.06500.06500.0650563,000
Dec 09, 20220.07000.07000.07000.07000.0700175,451
Dec 08, 20220.06500.07000.06500.07000.0700301,500
Dec 07, 20220.06500.07000.06500.07000.0700138,500
Dec 06, 20220.06500.06500.06500.06500.065013,000
Dec 05, 20220.06500.06500.06500.06500.065072,000
Dec 02, 20220.06500.07000.06500.06500.0650507,000
Dec 01, 20220.07000.07000.07000.07000.0700482,714
Nov 30, 20220.07000.08500.07000.08000.0800705,000
Nov 29, 20220.07000.07000.07000.07000.070039,000
Nov 28, 20220.07500.08000.07000.07500.0750387,000
Nov 25, 20220.07000.07500.07000.07500.0750206,500
Nov 24, 20220.06500.07000.06500.06500.065046,000
Nov 23, 20220.07000.07500.07000.07500.07508,000
Nov 22, 20220.07500.07500.07500.07500.075040,000
Nov 21, 20220.07500.07500.07000.07000.0700186,001
Nov 18, 20220.07500.07500.07500.07500.0750-
Nov 17, 20220.06000.07500.06000.07500.0750922,000
Nov 16, 20220.06000.06000.06000.06000.06008,000
Nov 15, 20220.06000.06000.06000.06000.060010,000
Nov 14, 20220.06500.06500.06000.06000.0600248,001
Nov 11, 20220.06500.07000.06000.06000.0600154,000
Nov 10, 20220.06500.06500.06500.06500.0650186,000
Nov 09, 20220.06500.06500.06500.06500.0650140,000
Nov 08, 20220.07000.07000.07000.07000.0700339,000
Nov 07, 20220.07500.07500.07500.07500.0750-
Nov 04, 20220.07000.07500.07000.07500.075014,000
Nov 03, 20220.07000.07000.07000.07000.0700-
Nov 02, 20220.06000.07000.06000.07000.070053,000
Nov 01, 20220.06000.06000.06000.06000.060031,000
Oct 31, 20220.06000.06500.06000.06500.065074,500
Oct 28, 20220.06500.06500.06500.06500.065029,500
Oct 27, 20220.06000.06500.06000.06500.065068,000
Oct 26, 20220.06000.06000.06000.06000.06001,500
Oct 25, 20220.05500.05500.05500.05500.055020,000
Oct 24, 20220.06500.06500.05500.05500.055085,000
Oct 21, 20220.06500.06500.06500.06500.06501,000
Oct 20, 20220.06000.06000.06000.06000.0600-
Oct 19, 20220.06000.06000.06000.06000.060050,000
Oct 18, 20220.06000.06000.06000.06000.0600-
Oct 17, 20220.06000.06000.06000.06000.060013,000
Oct 14, 20220.06000.06000.06000.06000.060086,000
Oct 13, 20220.06000.06000.06000.06000.06009,000
Oct 12, 20220.06000.06000.06000.06000.0600-
Oct 11, 20220.06000.06000.06000.06000.060040,000
Oct 07, 20220.06000.06000.06000.06000.060048,000
Oct 06, 20220.06500.06500.06500.06500.065019,000
Oct 05, 20220.06000.06500.05500.06500.0650370,000
Oct 04, 20220.06500.06500.06000.06500.0650207,000
Oct 03, 20220.06500.06500.06500.06500.0650-
Sept 30, 20220.06500.06500.06500.06500.0650-
Sept 29, 20220.06500.06500.06500.06500.065032,000
Sept 28, 20220.06500.06500.06500.06500.0650-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...