Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20230.03940.04170.03580.03960.0396292,000
Dec 04, 20230.03530.03530.03530.03530.0353114,000
Dec 01, 20230.03290.03290.03290.03290.0329-
Nov 30, 20230.03300.03300.03290.03290.032975,000
Nov 29, 20230.03300.03300.03300.03300.0330-
Nov 28, 20230.03300.03300.03300.03300.0330-
Nov 27, 20230.03300.03300.03300.03300.0330-
Nov 24, 20230.03300.03300.03300.03300.0330-
Nov 22, 20230.03300.03300.03300.03300.0330-
Nov 21, 20230.03300.03300.03300.03300.033077,000
Nov 20, 20230.02950.02950.02950.02950.029522,000
Nov 17, 20230.02960.02960.02960.02960.0296-
Nov 16, 20230.02960.02960.02960.02960.029640,000
Nov 15, 20230.02430.02430.01780.01780.01781,400
Nov 14, 20230.02980.02980.02980.02980.029834,000
Nov 13, 20230.03290.03290.03290.03290.0329-
Nov 10, 20230.03000.03290.02780.03290.0329170,000
Nov 09, 20230.03280.03300.03280.03300.0330100,000
Nov 08, 20230.03300.03300.03300.03300.033057,000
Nov 07, 20230.03300.03300.03060.03130.0313160,000
Nov 06, 20230.02900.02990.02770.02950.0295243,000
Nov 03, 20230.02910.02910.02910.02910.0291-
Nov 02, 20230.02910.02910.02910.02910.0291-
Nov 01, 20230.02910.02910.02910.02910.0291-
Oct 31, 20230.02910.02910.02910.02910.0291-
Oct 30, 20230.02910.02910.02910.02910.02915,000
Oct 27, 20230.02550.02550.02550.02550.0255-
Oct 26, 20230.02550.02550.02550.02550.0255-
Oct 25, 20230.02550.02550.02550.02550.0255-
Oct 24, 20230.02550.02550.02550.02550.0255-
Oct 23, 20230.02550.02550.02550.02550.0255-
Oct 20, 20230.02550.02550.02550.02550.0255-
Oct 19, 20230.02550.02550.02550.02550.0255-
Oct 18, 20230.02550.02550.02550.02550.0255-
Oct 17, 20230.02550.02550.02550.02550.0255-
Oct 16, 20230.02550.02550.02550.02550.0255-
Oct 13, 20230.02550.02550.02550.02550.0255-
Oct 12, 20230.02550.02550.02550.02550.0255-
Oct 11, 20230.02550.02550.02550.02550.0255-
Oct 10, 20230.03000.03000.02550.02550.025525,750
Oct 09, 20230.03040.03040.03040.03040.0304-
Oct 06, 20230.03040.03040.03040.03040.0304-
Oct 05, 20230.03470.03470.03040.03040.03041,000
Oct 04, 20230.03360.03360.03360.03360.0336-
Oct 03, 20230.03360.03360.03360.03360.03366,300
Oct 02, 20230.04510.04510.04510.04510.0451-
Sept 29, 20230.04510.04510.04510.04510.0451-
Sept 28, 20230.04510.04510.04510.04510.0451-
Sept 27, 20230.04510.04510.04510.04510.0451-
Sept 26, 20230.04510.04510.04510.04510.0451-
Sept 25, 20230.04510.04510.04510.04510.0451-
Sept 22, 20230.04510.04510.04510.04510.0451-
Sept 21, 20230.04510.04510.04510.04510.0451-
Sept 20, 20230.04510.04510.04510.04510.0451-
Sept 19, 20230.04510.04510.04510.04510.0451-
Sept 18, 20230.04510.04510.04510.04510.0451-
Sept 15, 20230.04510.04510.04510.04510.0451-
Sept 14, 20230.04510.04510.04510.04510.0451-
Sept 13, 20230.04510.04510.04510.04510.0451-
Sept 12, 20230.04510.04510.04510.04510.0451-
Sept 11, 20230.04510.04510.04510.04510.0451-
Sept 08, 20230.04510.04510.04510.04510.0451-
Sept 07, 20230.04510.04510.04510.04510.0451-
Sept 06, 20230.04510.04510.04510.04510.0451-
Sept 05, 20230.04510.04510.04510.04510.0451-
Sept 01, 20230.04510.04510.04510.04510.0451-
Aug 31, 20230.04510.04510.04510.04510.0451-
Aug 30, 20230.04510.04510.04510.04510.0451-
Aug 29, 20230.04510.04510.04510.04510.0451-
Aug 28, 20230.04510.04510.04510.04510.0451-
Aug 25, 20230.04510.04510.04510.04510.0451-
Aug 24, 20230.04510.04510.04510.04510.0451-
Aug 23, 20230.04510.04510.04510.04510.0451-
Aug 22, 20230.04510.04510.04510.04510.0451-
Aug 21, 20230.04510.04510.04510.04510.0451-
Aug 18, 20230.04510.04510.04510.04510.0451-
Aug 17, 20230.04500.04510.04500.04510.045111,550
Aug 16, 20230.04190.04190.04190.04190.0419-
Aug 15, 20230.04190.04190.04190.04190.0419-
Aug 14, 20230.04190.04190.04190.04190.0419-
Aug 11, 20230.04190.04190.04190.04190.0419-
Aug 10, 20230.03700.04190.03700.04190.041977,500
Aug 09, 20230.05320.05320.05320.05320.0532-
Aug 08, 20230.05320.05320.05320.05320.0532-
Aug 07, 20230.05320.05320.05320.05320.0532-
Aug 04, 20230.05320.05320.05320.05320.0532-
Aug 03, 20230.05320.05320.05320.05320.0532-
Aug 02, 20230.05320.05320.05320.05320.0532-
Aug 01, 20230.05320.05320.05320.05320.0532-
Jul 31, 20230.05320.05320.05320.05320.0532-
Jul 28, 20230.05320.05320.05320.05320.0532-
Jul 27, 20230.05320.05320.05320.05320.0532-
Jul 26, 20230.05320.05320.05320.05320.0532-
Jul 25, 20230.05320.05320.05320.05320.05328,500
Jul 24, 20230.05710.05710.05710.05710.0571-
Jul 21, 20230.05710.05710.05710.05710.0571-
Jul 20, 20230.05710.05710.05710.05710.0571500
Jul 19, 20230.04780.04780.04780.04780.0478-
Jul 18, 20230.04780.04780.04780.04780.0478-
Jul 17, 20230.04780.04780.04780.04780.0478-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...