STOCKS END MIXED AFTER SOFT JOBS DATA; DOW LAGS

Cooling U.S. labour market 'to keep further rate hikes off the table'

Fokus Mining Corporation (FKMCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0396

+0.0043

(+12.02%)

At close: 03:57PM EST

Time Period:

Dec 05, 2022 - Dec 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2023	0.0394	0.0417	0.0358	0.0396	0.0396	292,000
Dec 04, 2023	0.0353	0.0353	0.0353	0.0353	0.0353	114,000
Dec 01, 2023	0.0329	0.0329	0.0329	0.0329	0.0329	-
Nov 30, 2023	0.0330	0.0330	0.0329	0.0329	0.0329	75,000
Nov 29, 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
Nov 28, 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
Nov 27, 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
Nov 24, 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
Nov 22, 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
Nov 21, 2023	0.0330	0.0330	0.0330	0.0330	0.0330	77,000
Nov 20, 2023	0.0295	0.0295	0.0295	0.0295	0.0295	22,000
Nov 17, 2023	0.0296	0.0296	0.0296	0.0296	0.0296	-
Nov 16, 2023	0.0296	0.0296	0.0296	0.0296	0.0296	40,000
Nov 15, 2023	0.0243	0.0243	0.0178	0.0178	0.0178	1,400
Nov 14, 2023	0.0298	0.0298	0.0298	0.0298	0.0298	34,000
Nov 13, 2023	0.0329	0.0329	0.0329	0.0329	0.0329	-
Nov 10, 2023	0.0300	0.0329	0.0278	0.0329	0.0329	170,000
Nov 09, 2023	0.0328	0.0330	0.0328	0.0330	0.0330	100,000
Nov 08, 2023	0.0330	0.0330	0.0330	0.0330	0.0330	57,000
Nov 07, 2023	0.0330	0.0330	0.0306	0.0313	0.0313	160,000
Nov 06, 2023	0.0290	0.0299	0.0277	0.0295	0.0295	243,000
Nov 03, 2023	0.0291	0.0291	0.0291	0.0291	0.0291	-
Nov 02, 2023	0.0291	0.0291	0.0291	0.0291	0.0291	-
Nov 01, 2023	0.0291	0.0291	0.0291	0.0291	0.0291	-
Oct 31, 2023	0.0291	0.0291	0.0291	0.0291	0.0291	-
Oct 30, 2023	0.0291	0.0291	0.0291	0.0291	0.0291	5,000
Oct 27, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Oct 26, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Oct 25, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Oct 24, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Oct 23, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Oct 20, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Oct 19, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Oct 18, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Oct 17, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Oct 16, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Oct 13, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Oct 12, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Oct 11, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Oct 10, 2023	0.0300	0.0300	0.0255	0.0255	0.0255	25,750
Oct 09, 2023	0.0304	0.0304	0.0304	0.0304	0.0304	-
Oct 06, 2023	0.0304	0.0304	0.0304	0.0304	0.0304	-
Oct 05, 2023	0.0347	0.0347	0.0304	0.0304	0.0304	1,000
Oct 04, 2023	0.0336	0.0336	0.0336	0.0336	0.0336	-
Oct 03, 2023	0.0336	0.0336	0.0336	0.0336	0.0336	6,300
Oct 02, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Sept 29, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Sept 28, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Sept 27, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Sept 26, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Sept 25, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Sept 22, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Sept 21, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Sept 20, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Sept 19, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Sept 18, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Sept 15, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Sept 14, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Sept 13, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Sept 12, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Sept 11, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Sept 08, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Sept 07, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Sept 06, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Sept 05, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Sept 01, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Aug 31, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Aug 30, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Aug 29, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Aug 28, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Aug 25, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Aug 24, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Aug 23, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Aug 22, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Aug 21, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Aug 18, 2023	0.0451	0.0451	0.0451	0.0451	0.0451	-
Aug 17, 2023	0.0450	0.0451	0.0450	0.0451	0.0451	11,550
Aug 16, 2023	0.0419	0.0419	0.0419	0.0419	0.0419	-
Aug 15, 2023	0.0419	0.0419	0.0419	0.0419	0.0419	-
Aug 14, 2023	0.0419	0.0419	0.0419	0.0419	0.0419	-
Aug 11, 2023	0.0419	0.0419	0.0419	0.0419	0.0419	-
Aug 10, 2023	0.0370	0.0419	0.0370	0.0419	0.0419	77,500
Aug 09, 2023	0.0532	0.0532	0.0532	0.0532	0.0532	-
Aug 08, 2023	0.0532	0.0532	0.0532	0.0532	0.0532	-
Aug 07, 2023	0.0532	0.0532	0.0532	0.0532	0.0532	-
Aug 04, 2023	0.0532	0.0532	0.0532	0.0532	0.0532	-
Aug 03, 2023	0.0532	0.0532	0.0532	0.0532	0.0532	-
Aug 02, 2023	0.0532	0.0532	0.0532	0.0532	0.0532	-
Aug 01, 2023	0.0532	0.0532	0.0532	0.0532	0.0532	-
Jul 31, 2023	0.0532	0.0532	0.0532	0.0532	0.0532	-
Jul 28, 2023	0.0532	0.0532	0.0532	0.0532	0.0532	-
Jul 27, 2023	0.0532	0.0532	0.0532	0.0532	0.0532	-
Jul 26, 2023	0.0532	0.0532	0.0532	0.0532	0.0532	-
Jul 25, 2023	0.0532	0.0532	0.0532	0.0532	0.0532	8,500
Jul 24, 2023	0.0571	0.0571	0.0571	0.0571	0.0571	-
Jul 21, 2023	0.0571	0.0571	0.0571	0.0571	0.0571	-
Jul 20, 2023	0.0571	0.0571	0.0571	0.0571	0.0571	500
Jul 19, 2023	0.0478	0.0478	0.0478	0.0478	0.0478	-
Jul 18, 2023	0.0478	0.0478	0.0478	0.0478	0.0478	-
Jul 17, 2023	0.0478	0.0478	0.0478	0.0478	0.0478	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,375.93-34.28(-0.17%)

S&P 5004,567.18-2.60(-0.06%)

DOW36,124.56-79.88(-0.22%)

CAD/USD0.7361-0.0027(-0.36%)

CRUDE OIL72.06-0.98(-1.34%)

Bitcoin CAD59,839.59+2,675.79(+4.68%)

STOCKS END MIXED AFTER SOFT JOBS DATA; DOW LAGS

Fokus Mining Corporation (FKMCF)

S&P/TSX
20,375.93
-34.28(-0.17%)

S&P 500
4,567.18
-2.60(-0.06%)

DOW
36,124.56
-79.88(-0.22%)

CAD/USD
0.7361
-0.0027(-0.36%)

CRUDE OIL
72.06
-0.98(-1.34%)

Bitcoin CAD
59,839.59
+2,675.79(+4.68%)