Canada markets closed

Fokus Mining Corporation (FKM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06500.0000 (0.00%)
At close: 02:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 04, 20220.07500.07500.07500.07500.075020,500
May 03, 20220.07500.07500.07500.07500.075029,000
May 02, 20220.07500.07500.07500.07500.075020,000
Apr 29, 20220.09000.09000.08000.08000.0800176,000
Apr 28, 20220.07500.09000.07500.08000.0800369,700
Apr 27, 20220.07000.07500.07000.07500.075020,000
Apr 26, 20220.07500.07500.07500.07500.07503,000
Apr 25, 20220.07500.07500.07500.07500.07503,000
Apr 22, 20220.07500.07500.07500.07500.075070,000
Apr 21, 20220.07500.07500.07500.07500.075090,000
Apr 20, 20220.07500.07500.07000.07000.0700353,000
Apr 19, 20220.07500.07500.07500.07500.0750-
Apr 18, 20220.08000.08000.07500.07500.075032,003
Apr 14, 20220.08000.08000.07500.07500.075054,100
Apr 13, 20220.08500.08500.07500.07500.075028,500
Apr 12, 20220.08500.08500.08000.08500.0850345,953
Apr 11, 20220.08500.08500.08500.08500.0850-
Apr 08, 20220.08500.08500.08500.08500.085020,000
Apr 07, 20220.08000.08000.08000.08000.080026,350
Apr 06, 20220.08000.08000.08000.08000.080050,000
Apr 05, 20220.08000.08000.08000.08000.0800-
Apr 04, 20220.08000.08000.08000.08000.080027,500
Apr 01, 20220.08000.08000.08000.08000.08008,000
Mar 31, 20220.08000.08000.08000.08000.0800-
Mar 30, 20220.08000.08000.08000.08000.080038,000
Mar 29, 20220.08500.08500.08500.08500.085064,000
Mar 28, 20220.08000.08000.08000.08000.080023,000
Mar 25, 20220.08000.08000.08000.08000.0800-
Mar 24, 20220.08500.08500.08000.08000.080070,699
Mar 23, 20220.08500.08500.08000.08000.080014,500
Mar 22, 20220.08500.08500.08500.08500.08501,000
Mar 21, 20220.08000.08000.08000.08000.08009,501
Mar 18, 20220.08500.08500.08500.08500.085020,000
Mar 17, 20220.08000.08000.08000.08000.080040,000
Mar 16, 20220.08000.08000.08000.08000.0800-
Mar 15, 20220.08500.08500.08000.08000.080032,000
Mar 14, 20220.08000.08000.08000.08000.0800225,000
Mar 11, 20220.08500.08500.08500.08500.0850215,000
Mar 10, 20220.09000.09000.08500.08500.085019,000
Mar 09, 20220.09000.09000.09000.09000.09006,100
Mar 08, 20220.09000.09500.08500.09500.0950153,500
Mar 07, 20220.09000.09500.08500.08500.085073,001
Mar 04, 20220.09000.09000.08500.09000.090044,950
Mar 03, 20220.09000.09000.09000.09000.09008,000
Mar 02, 20220.09000.09000.09000.09000.0900153,100
Mar 01, 20220.08500.08500.08500.08500.085072,000
Feb 28, 20220.09000.09000.08500.08500.0850259,940
Feb 25, 20220.09500.10000.09500.09500.0950254,500
Feb 24, 20220.10000.10000.09000.09000.090082,500
Feb 23, 20220.09500.11000.09000.10000.1000882,728
Feb 22, 20220.09000.09000.09000.09000.0900-
Feb 18, 20220.09000.09000.09000.09000.090010,612
Feb 17, 20220.09000.09000.08500.09000.090041,000
Feb 16, 20220.08500.08500.08500.08500.0850150,100
Feb 15, 20220.08500.08500.08500.08500.085067,034
Feb 14, 20220.08500.08500.08500.08500.0850-
Feb 11, 20220.09000.09000.08500.08500.085042,150
Feb 10, 20220.09000.09000.08500.08500.085028,047
Feb 09, 20220.08500.08500.08500.08500.0850117,680
Feb 08, 20220.09000.09000.08500.08500.0850143,625
Feb 07, 20220.09000.09000.09000.09000.0900-
Feb 04, 20220.09000.09000.09000.09000.090021,000
Feb 03, 20220.09000.09000.09000.09000.0900121,110
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...