Fokus Mining Corporation (FKMCF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

Add to watchlist

0.0483

+0.0043

(+9.82%)

At close: 04:00PM EDT

Time Period:

Sept 14, 2023 - Sept 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	0.0486	0.0486	0.0405	0.0483	0.0483	369,694
Sept 12, 2024	0.0359	0.0412	0.0324	0.0400	0.0400	280,500
Sept 11, 2024	0.0316	0.0316	0.0316	0.0316	0.0316	75,000
Sept 10, 2024	0.0326	0.0341	0.0300	0.0300	0.0300	65,000
Sept 09, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Sept 06, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Sept 05, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	5,000
Sept 04, 2024	0.0291	0.0291	0.0291	0.0291	0.0291	-
Sept 03, 2024	0.0291	0.0291	0.0291	0.0291	0.0291	-
Aug 30, 2024	0.0291	0.0291	0.0291	0.0291	0.0291	-
Aug 29, 2024	0.0291	0.0291	0.0291	0.0291	0.0291	-
Aug 28, 2024	0.0291	0.0291	0.0291	0.0291	0.0291	-
Aug 27, 2024	0.0291	0.0291	0.0291	0.0291	0.0291	25,000
Aug 26, 2024	0.0261	0.0261	0.0261	0.0261	0.0261	-
Aug 23, 2024	0.0261	0.0261	0.0261	0.0261	0.0261	1,000
Aug 22, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
Aug 21, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
Aug 20, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
Aug 19, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	25,000
Aug 16, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	10,000
Aug 15, 2024	0.0256	0.0257	0.0256	0.0257	0.0257	100,000
Aug 14, 2024	0.0219	0.0219	0.0219	0.0219	0.0219	-
Aug 13, 2024	0.0218	0.0219	0.0218	0.0219	0.0219	4,000
Aug 12, 2024	0.0182	0.0182	0.0181	0.0181	0.0181	79,000
Aug 09, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	-
Aug 08, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	-
Aug 07, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	-
Aug 06, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	100,000
Aug 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	90,000
Jul 19, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	-
Jul 18, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	3,000
Jul 17, 2024	0.0311	0.0314	0.0302	0.0302	0.0302	31,500
Jul 16, 2024	0.0283	0.0283	0.0283	0.0283	0.0283	-
Jul 15, 2024	0.0299	0.0299	0.0268	0.0283	0.0283	21,500
Jul 12, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jul 11, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jul 10, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jul 09, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jul 08, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jul 05, 2024	0.0486	0.0486	0.0323	0.0390	0.0390	355,500
Jul 03, 2024	0.0342	0.0342	0.0342	0.0342	0.0342	-
Jul 02, 2024	0.0342	0.0342	0.0342	0.0342	0.0342	-
Jul 01, 2024	0.0342	0.0342	0.0342	0.0342	0.0342	-
Jun 28, 2024	0.0342	0.0342	0.0342	0.0342	0.0342	-
Jun 27, 2024	0.0342	0.0342	0.0342	0.0342	0.0342	-
Jun 26, 2024	0.0342	0.0342	0.0342	0.0342	0.0342	4,500
Jun 25, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
Jun 24, 2024	0.0275	0.0333	0.0251	0.0251	0.0251	120,000
Jun 21, 2024	0.0291	0.0400	0.0289	0.0289	0.0289	327,000
Jun 20, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Jun 18, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Jun 17, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Jun 14, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Jun 13, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	6,000
Jun 12, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	2,000
Jun 11, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 10, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 07, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 06, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	175,000
Jun 05, 2024	0.0309	0.0309	0.0309	0.0309	0.0309	-
Jun 04, 2024	0.0309	0.0309	0.0309	0.0309	0.0309	-
Jun 03, 2024	0.0309	0.0309	0.0309	0.0309	0.0309	-
May 31, 2024	0.0309	0.0309	0.0309	0.0309	0.0309	-
May 30, 2024	0.0309	0.0309	0.0309	0.0309	0.0309	2,377
May 29, 2024	0.0289	0.0289	0.0289	0.0289	0.0289	-
May 28, 2024	0.0289	0.0289	0.0289	0.0289	0.0289	400,000
May 24, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	19,000
May 23, 2024	0.0331	0.0331	0.0331	0.0331	0.0331	15,000
May 22, 2024	0.0315	0.0339	0.0290	0.0290	0.0290	432,000
May 21, 2024	0.0380	0.0380	0.0325	0.0330	0.0330	503,000
May 20, 2024	0.0557	0.0600	0.0426	0.0450	0.0450	25,000
May 17, 2024	0.0348	0.0348	0.0348	0.0348	0.0348	10,000
May 16, 2024	0.0371	0.0371	0.0328	0.0336	0.0336	86,395
May 15, 2024	0.0370	0.0378	0.0328	0.0378	0.0378	82,610
May 14, 2024	0.0362	0.0362	0.0349	0.0349	0.0349	22,000
May 13, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	67,000
May 10, 2024	0.0396	0.0413	0.0363	0.0413	0.0413	56,400
May 09, 2024	0.0444	0.0444	0.0444	0.0444	0.0444	11,000
May 08, 2024	0.0441	0.0441	0.0362	0.0362	0.0362	62,991
May 07, 2024	0.0384	0.0440	0.0384	0.0388	0.0388	362,000
May 06, 2024	0.0444	0.0444	0.0407	0.0407	0.0407	67,549
May 03, 2024	0.0408	0.0409	0.0408	0.0409	0.0409	40,000
May 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 01, 2024	0.0390	0.0404	0.0363	0.0400	0.0400	215,000
Apr 30, 2024	0.0448	0.0448	0.0448	0.0448	0.0448	-
Apr 29, 2024	0.0450	0.0450	0.0388	0.0448	0.0448	419,665
Apr 26, 2024	0.0399	0.0432	0.0399	0.0432	0.0432	1,200
Apr 25, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 24, 2024	0.0406	0.0410	0.0406	0.0410	0.0410	110,000
Apr 23, 2024	0.0409	0.0410	0.0409	0.0410	0.0410	38,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.51(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+297.01(+0.72%)

CAD/USD0.7361-0.0003(-0.04%)

CRUDE OIL69.24+0.27(+0.39%)

Bitcoin CAD81,908.40-229.67(-0.28%)

Fokus Mining Corporation (FKMCF)

S&P/TSX
23,568.65
+93.51(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+297.01(+0.72%)

CAD/USD
0.7361
-0.0003(-0.04%)

CRUDE OIL
69.24
+0.27(+0.39%)

Bitcoin CAD
81,908.40
-229.67(-0.28%)