STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

Fokus Mining Corporation (FKM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0550

-0.0050

(-8.33%)

At close: 03:04PM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Mar 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 04, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	250,000
Mar 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	117,000
Feb 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Feb 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
Feb 27, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	38,000
Feb 26, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	28,000
Feb 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	326,500
Feb 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 20, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	102,600
Feb 16, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	17,000
Feb 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	99,000
Feb 14, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	104,000
Feb 13, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	154,400
Feb 12, 2024	0.0700	0.0700	0.0550	0.0550	0.0550	576,442
Feb 09, 2024	0.0700	0.0700	0.0650	0.0700	0.0700	73,000
Feb 08, 2024	0.0650	0.0650	0.0600	0.0650	0.0650	219,769
Feb 07, 2024	0.0700	0.0850	0.0650	0.0700	0.0700	2,768,536
Feb 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Feb 05, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	21,000
Feb 02, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	362,800
Feb 01, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	136,000
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	201,000
Jan 29, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	130,000
Jan 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	68,000
Jan 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	103,000
Jan 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	9,418
Jan 23, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	12,000
Jan 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	17,000
Jan 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	111,500
Jan 18, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	123,000
Jan 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	29,200
Jan 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	9,000
Jan 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Jan 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	166,500
Jan 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	83,445
Jan 10, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	114,000
Jan 09, 2024	0.0750	0.0750	0.0650	0.0650	0.0650	987,000
Jan 08, 2024	0.0750	0.0800	0.0750	0.0800	0.0800	105,500
Jan 05, 2024	0.0700	0.0750	0.0700	0.0750	0.0750	525,000
Jan 04, 2024	0.0650	0.0750	0.0650	0.0750	0.0750	590,900
Jan 03, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	70,000
Jan 02, 2024	0.0700	0.0700	0.0650	0.0700	0.0700	345,000
Dec 29, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	73,000
Dec 28, 2023	0.0650	0.0750	0.0650	0.0700	0.0700	538,033
Dec 27, 2023	0.0600	0.0650	0.0600	0.0650	0.0650	110,060
Dec 22, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	160,000
Dec 21, 2023	0.0600	0.0600	0.0550	0.0600	0.0600	163,000
Dec 20, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	166,000
Dec 19, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	87,000
Dec 18, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	50,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,293.60-2,616.85(-3.05%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fokus Mining Corporation (FKM.V)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,293.60
-2,616.85(-3.05%)