Canada markets open in 3 hours 24 minutes

Fokus Mining Corporation (FKMCF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
0.03000.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20240.03000.03000.03000.03000.0300-
Jul 22, 20240.03000.03000.03000.03000.030090,000
Jul 19, 20240.02860.02860.02860.02860.0286-
Jul 18, 20240.02860.02860.02860.02860.02863,000
Jul 17, 20240.03110.03140.03020.03020.030231,500
Jul 16, 20240.02830.02830.02830.02830.0283-
Jul 15, 20240.02990.02990.02680.02830.028321,500
Jul 12, 20240.03900.03900.03900.03900.0390-
Jul 11, 20240.03900.03900.03900.03900.0390-
Jul 10, 20240.03900.03900.03900.03900.0390-
Jul 09, 20240.03900.03900.03900.03900.0390-
Jul 08, 20240.03900.03900.03900.03900.0390-
Jul 05, 20240.04860.04860.03230.03900.0390355,500
Jul 03, 20240.03420.03420.03420.03420.0342-
Jul 02, 20240.03420.03420.03420.03420.0342-
Jul 01, 20240.03420.03420.03420.03420.0342-
Jun 28, 20240.03420.03420.03420.03420.0342-
Jun 27, 20240.03420.03420.03420.03420.0342-
Jun 26, 20240.03420.03420.03420.03420.03424,500
Jun 25, 20240.02510.02510.02510.02510.0251-
Jun 24, 20240.02750.03330.02510.02510.0251120,000
Jun 21, 20240.02910.04000.02890.02890.0289327,000
Jun 20, 20240.02760.02760.02760.02760.0276-
Jun 18, 20240.02760.02760.02760.02760.0276-
Jun 17, 20240.02760.02760.02760.02760.0276-
Jun 14, 20240.02760.02760.02760.02760.0276-
Jun 13, 20240.02760.02760.02760.02760.02766,000
Jun 12, 20240.02740.02740.02740.02740.02742,000
Jun 11, 20240.02800.02800.02800.02800.0280-
Jun 10, 20240.02800.02800.02800.02800.0280-
Jun 07, 20240.02800.02800.02800.02800.0280-
Jun 06, 20240.02900.02900.02800.02800.0280175,000
Jun 05, 20240.03090.03090.03090.03090.0309-
Jun 04, 20240.03090.03090.03090.03090.0309-
Jun 03, 20240.03090.03090.03090.03090.0309-
May 31, 20240.03090.03090.03090.03090.0309-
May 30, 20240.03090.03090.03090.03090.03092,377
May 29, 20240.02890.02890.02890.02890.0289-
May 28, 20240.02890.02890.02890.02890.0289400,000
May 24, 20240.02920.02920.02920.02920.029219,000
May 23, 20240.03310.03310.03310.03310.033115,000
May 22, 20240.03150.03390.02900.02900.0290432,000
May 21, 20240.03800.03800.03250.03300.0330503,000
May 20, 20240.05570.06000.04260.04500.045025,000
May 17, 20240.03480.03480.03480.03480.034810,000
May 16, 20240.03710.03710.03280.03360.033686,395
May 15, 20240.03700.03780.03280.03780.037882,610
May 14, 20240.03620.03620.03490.03490.034922,000
May 13, 20240.03750.03750.03750.03750.037567,000
May 10, 20240.03960.04130.03630.04130.041356,400
May 09, 20240.04440.04440.04440.04440.044411,000
May 08, 20240.04410.04410.03620.03620.036262,991
May 07, 20240.03840.04400.03840.03880.0388362,000
May 06, 20240.04440.04440.04070.04070.040767,549
May 03, 20240.04080.04090.04080.04090.040940,000
May 02, 20240.04000.04000.04000.04000.0400-
May 01, 20240.03900.04040.03630.04000.0400215,000
Apr 30, 20240.04480.04480.04480.04480.0448-
Apr 29, 20240.04500.04500.03880.04480.0448419,665
Apr 26, 20240.03990.04320.03990.04320.04321,200
Apr 25, 20240.04100.04100.04100.04100.0410-
Apr 24, 20240.04060.04100.04060.04100.0410110,000
Apr 23, 20240.04090.04100.04090.04100.041038,000
Apr 22, 20240.04100.04100.04100.04100.041032,000
Apr 19, 20240.04780.04780.04500.04500.045045,000
Apr 18, 20240.04520.04570.04520.04570.045724,000
Apr 17, 20240.05020.05020.05020.05020.0502-
Apr 16, 20240.05020.05020.05020.05020.0502-
Apr 15, 20240.05020.05020.05020.05020.0502-
Apr 12, 20240.05030.05500.05020.05020.0502227,100
Apr 11, 20240.04710.05000.04680.05000.050080,953
Apr 10, 20240.04850.04900.04570.04900.0490105,800
Apr 09, 20240.05000.05000.05000.05000.050020,000
Apr 08, 20240.04960.04960.04900.04900.049047,000
Apr 05, 20240.04630.04630.04630.04630.046344,000
Apr 04, 20240.05130.05130.05100.05100.0510100,000
Apr 03, 20240.04500.04860.04500.04860.0486149,000
Apr 02, 20240.03880.03880.03880.03880.038815,000
Apr 01, 20240.03770.03780.03770.03780.037840,000
Mar 28, 20240.03790.03790.03790.03790.037950,000
Mar 27, 20240.03770.03770.03770.03770.0377-
Mar 26, 20240.03490.03770.03250.03770.037714,231
Mar 25, 20240.03340.03410.03340.03410.034185,031
Mar 22, 20240.03330.03330.03330.03330.0333-
Mar 21, 20240.03390.03390.03320.03330.033314,300
Mar 20, 20240.03360.03360.03360.03360.03364,000
Mar 19, 20240.03380.03380.03380.03380.0338-
Mar 18, 20240.03380.03380.03380.03380.0338-
Mar 15, 20240.03380.03420.03380.03380.0338145,000
Mar 14, 20240.03600.03600.03600.03600.036045,953
Mar 13, 20240.03530.03530.03530.03530.035310,000
Mar 12, 20240.03770.03770.03770.03770.0377-
Mar 11, 20240.03320.03770.03310.03770.0377151,000
Mar 08, 20240.03310.03700.03310.03700.037034,000
Mar 07, 20240.03790.03790.03790.03790.03792,000
Mar 06, 20240.03500.03500.03500.03500.035037,000
Mar 05, 20240.03640.03890.03600.03600.036093,000
Mar 04, 20240.03950.03950.03950.03950.03951,300
Mar 01, 20240.03700.03700.03700.03700.0370-
Feb 29, 20240.03700.03700.03700.03700.0370-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...