FKMCF - Fokus Mining Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20230.04740.04740.04740.04740.0474-
Jun 06, 20230.04740.04740.04740.04740.047455,000
Jun 05, 20230.05960.05960.05960.05960.0596-
Jun 02, 20230.05960.05960.05960.05960.0596-
Jun 01, 20230.05960.05960.05960.05960.0596-
May 31, 20230.05960.05960.05960.05960.0596-
May 30, 20230.05960.05960.05960.05960.0596-
May 26, 20230.05960.05960.05960.05960.0596-
May 25, 20230.05960.05960.05960.05960.0596-
May 24, 20230.05960.05960.05960.05960.059613,800
May 23, 20230.06050.06050.06050.06050.0605-
May 22, 20230.06050.06050.06050.06050.0605-
May 19, 20230.06000.06100.06000.06050.060536,000
May 18, 20230.07570.07570.07570.07570.0757-
May 17, 20230.07570.07570.07570.07570.0757-
May 16, 20230.07570.07570.07570.07570.0757-
May 15, 20230.07570.07570.07570.07570.0757-
May 12, 20230.07570.07570.07570.07570.0757-
May 11, 20230.07570.07570.07570.07570.0757-
May 10, 20230.07570.07570.07570.07570.0757-
May 09, 20230.06470.07570.04440.07570.0757332,850
May 08, 20230.07800.07800.06000.06000.060050,300
May 05, 20230.06000.07000.05650.06800.0680679,000
May 04, 20230.05200.05270.05200.05270.0527100,300
May 03, 20230.05110.05110.05110.05110.0511-
May 02, 20230.05110.05110.05110.05110.0511-
May 01, 20230.05110.05110.05110.05110.0511-
Apr 28, 20230.05110.05110.05110.05110.0511-
Apr 27, 20230.05110.05110.05110.05110.0511-
Apr 26, 20230.05110.05110.05110.05110.0511-
Apr 25, 20230.05110.05110.05110.05110.0511-
Apr 24, 20230.05110.05110.05110.05110.0511-
Apr 21, 20230.05110.05110.05110.05110.0511-
Apr 20, 20230.05110.05110.05110.05110.0511-
Apr 19, 20230.05110.05110.05110.05110.0511-
Apr 18, 20230.05110.05110.05110.05110.0511-
Apr 17, 20230.05110.05110.05110.05110.05111,653
Apr 14, 20230.05270.05270.05270.05270.0527-
Apr 13, 20230.05270.05270.05270.05270.0527-
Apr 12, 20230.05270.05270.05270.05270.0527-
Apr 11, 20230.05270.05270.05270.05270.0527-
Apr 10, 20230.05270.05270.05270.05270.0527-
Apr 06, 20230.05270.05270.05270.05270.0527-
Apr 05, 20230.05270.05270.05270.05270.0527-
Apr 04, 20230.05270.05270.05270.05270.0527-
Apr 03, 20230.05270.05270.05270.05270.0527-
Mar 31, 20230.05270.05270.05270.05270.0527-
Mar 30, 20230.05270.05270.05270.05270.0527-
Mar 29, 20230.05270.05270.05270.05270.0527900
Mar 28, 20230.06170.06170.06170.06170.0617-
Mar 27, 20230.06170.06170.06170.06170.0617-
Mar 24, 20230.06170.06170.06170.06170.061710,000
Mar 23, 20230.07080.07080.07080.07080.07082,000
Mar 22, 20230.06560.06560.06560.06560.0656-
Mar 21, 20230.06560.06560.06560.06560.0656-
Mar 20, 20230.06560.06560.06560.06560.0656-
Mar 17, 20230.06560.06560.06560.06560.06561,000
Mar 16, 20230.07800.07800.07800.07800.0780-
Mar 15, 20230.07800.07800.07800.07800.0780-
Mar 14, 20230.07800.07800.07800.07800.0780-
Mar 13, 20230.07800.07800.07800.07800.0780-
Mar 10, 20230.07800.07800.07800.07800.0780-
Mar 09, 20230.07800.07800.07800.07800.0780-
Mar 08, 20230.07800.07800.07800.07800.0780-
Mar 07, 20230.07800.07800.07800.07800.0780-
Mar 06, 20230.07800.07800.07800.07800.07805,500
Mar 03, 20230.07410.07410.07410.07410.0741-
Mar 02, 20230.07410.07410.07410.07410.0741-
Mar 01, 20230.07410.07410.07410.07410.0741-
Feb 28, 20230.07410.07410.07410.07410.0741-
Feb 27, 20230.07410.07410.07410.07410.0741-
Feb 24, 20230.07410.07410.07410.07410.0741-
Feb 23, 20230.07410.07410.07410.07410.0741-
Feb 22, 20230.07410.07410.07410.07410.0741653
Feb 21, 20230.07640.07640.07640.07640.0764-
Feb 17, 20230.07640.07640.07640.07640.0764-
Feb 16, 20230.07640.07640.07640.07640.0764-
Feb 15, 20230.07640.07640.07640.07640.0764-
Feb 14, 20230.07640.07640.07640.07640.0764-
Feb 13, 20230.07640.07640.07640.07640.07641,000
Feb 10, 20230.08500.08500.08500.08500.0850-
Feb 09, 20230.08500.08500.08500.08500.0850-
Feb 08, 20230.08500.08500.08500.08500.0850-
Feb 07, 20230.08500.08500.08500.08500.0850-
Feb 06, 20230.08500.08500.08500.08500.0850-
Feb 03, 20230.08500.08500.08500.08500.0850-
Feb 02, 20230.08940.08940.08500.08500.08503,400
Feb 01, 20230.11500.11500.09980.09980.099819,500
Jan 31, 20230.11120.11130.10720.10720.107232,500
Jan 30, 20230.08350.08350.08350.08350.0835-
Jan 27, 20230.08350.08350.08350.08350.0835-
Jan 26, 20230.08350.08350.08350.08350.0835-
Jan 25, 20230.08350.08350.08350.08350.0835-
Jan 24, 20230.08350.08350.08350.08350.0835-
Jan 23, 20230.08350.08350.08350.08350.0835-
Jan 20, 20230.08350.08350.08350.08350.0835-
Jan 19, 20230.08350.08350.08350.08350.0835-
Jan 18, 20230.08350.08350.08350.08350.0835-
Jan 17, 20230.08350.08350.08350.08350.0835-
Jan 13, 20230.08350.08350.08350.08350.0835-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...