Fokus Mining Corporation (FKMCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0410

-0.0040

(-8.89%)

At close: 02:46PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	32,000
Apr 19, 2024	0.0478	0.0478	0.0450	0.0450	0.0450	45,000
Apr 18, 2024	0.0452	0.0457	0.0452	0.0457	0.0457	24,000
Apr 17, 2024	0.0502	0.0502	0.0502	0.0502	0.0502	-
Apr 16, 2024	0.0502	0.0502	0.0502	0.0502	0.0502	-
Apr 15, 2024	0.0502	0.0502	0.0502	0.0502	0.0502	-
Apr 12, 2024	0.0503	0.0550	0.0502	0.0502	0.0502	227,100
Apr 11, 2024	0.0471	0.0500	0.0468	0.0500	0.0500	80,953
Apr 10, 2024	0.0485	0.0490	0.0457	0.0490	0.0490	105,800
Apr 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Apr 08, 2024	0.0496	0.0496	0.0490	0.0490	0.0490	47,000
Apr 05, 2024	0.0463	0.0463	0.0463	0.0463	0.0463	44,000
Apr 04, 2024	0.0513	0.0513	0.0510	0.0510	0.0510	100,000
Apr 03, 2024	0.0450	0.0486	0.0450	0.0486	0.0486	149,000
Apr 02, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	15,000
Apr 01, 2024	0.0377	0.0378	0.0377	0.0378	0.0378	40,000
Mar 28, 2024	0.0379	0.0379	0.0379	0.0379	0.0379	50,000
Mar 27, 2024	0.0377	0.0377	0.0377	0.0377	0.0377	-
Mar 26, 2024	0.0349	0.0377	0.0325	0.0377	0.0377	14,231
Mar 25, 2024	0.0334	0.0341	0.0334	0.0341	0.0341	85,031
Mar 22, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
Mar 21, 2024	0.0339	0.0339	0.0332	0.0333	0.0333	14,300
Mar 20, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	4,000
Mar 19, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	-
Mar 18, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	-
Mar 15, 2024	0.0338	0.0342	0.0338	0.0338	0.0338	145,000
Mar 14, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	45,953
Mar 13, 2024	0.0353	0.0353	0.0353	0.0353	0.0353	10,000
Mar 12, 2024	0.0377	0.0377	0.0377	0.0377	0.0377	-
Mar 11, 2024	0.0332	0.0377	0.0331	0.0377	0.0377	151,000
Mar 08, 2024	0.0331	0.0370	0.0331	0.0370	0.0370	34,000
Mar 07, 2024	0.0379	0.0379	0.0379	0.0379	0.0379	2,000
Mar 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	37,000
Mar 05, 2024	0.0364	0.0389	0.0360	0.0360	0.0360	93,000
Mar 04, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	1,300
Mar 01, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Feb 29, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Feb 28, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Feb 27, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	5,000
Feb 26, 2024	0.0380	0.0380	0.0362	0.0362	0.0362	17,000
Feb 23, 2024	0.0412	0.0412	0.0412	0.0412	0.0412	-
Feb 22, 2024	0.0410	0.0420	0.0410	0.0412	0.0412	85,500
Feb 21, 2024	0.0437	0.0437	0.0437	0.0437	0.0437	45,000
Feb 20, 2024	0.0411	0.0450	0.0411	0.0450	0.0450	95,000
Feb 16, 2024	0.0488	0.0488	0.0488	0.0488	0.0488	-
Feb 15, 2024	0.0480	0.0488	0.0480	0.0488	0.0488	19,000
Feb 14, 2024	0.0408	0.0447	0.0408	0.0424	0.0424	42,000
Feb 13, 2024	0.0425	0.0425	0.0402	0.0405	0.0405	43,500
Feb 12, 2024	0.0556	0.0556	0.0425	0.0425	0.0425	86,500
Feb 09, 2024	0.0483	0.0533	0.0472	0.0526	0.0526	231,000
Feb 08, 2024	0.0488	0.0488	0.0470	0.0483	0.0483	76,077
Feb 07, 2024	0.0586	0.0586	0.0469	0.0500	0.0500	521,475
Feb 06, 2024	0.0373	0.0373	0.0373	0.0373	0.0373	5,000
Feb 05, 2024	0.0321	0.0340	0.0320	0.0340	0.0340	29,080
Feb 02, 2024	0.0358	0.0383	0.0358	0.0358	0.0358	247,000
Feb 01, 2024	0.0415	0.0422	0.0393	0.0393	0.0393	200,000
Jan 31, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	10,000
Jan 30, 2024	0.0414	0.0415	0.0414	0.0415	0.0415	28,500
Jan 29, 2024	0.0413	0.0418	0.0395	0.0418	0.0418	159,000
Jan 26, 2024	0.0387	0.0387	0.0387	0.0387	0.0387	7,000
Jan 25, 2024	0.0387	0.0387	0.0387	0.0387	0.0387	3,000
Jan 24, 2024	0.0408	0.0440	0.0408	0.0408	0.0408	17,358
Jan 23, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Jan 22, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	10,000
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Jan 17, 2024	0.0452	0.0452	0.0400	0.0449	0.0449	30,000
Jan 16, 2024	0.0452	0.0452	0.0452	0.0452	0.0452	10,000
Jan 12, 2024	0.0475	0.0499	0.0448	0.0498	0.0498	139,000
Jan 11, 2024	0.0487	0.0495	0.0450	0.0450	0.0450	63,000
Jan 10, 2024	0.0561	0.0561	0.0500	0.0500	0.0500	58,314
Jan 09, 2024	0.0599	0.0599	0.0450	0.0510	0.0510	192,000
Jan 08, 2024	0.0580	0.0607	0.0561	0.0607	0.0607	47,000
Jan 05, 2024	0.0577	0.0579	0.0525	0.0570	0.0570	115,000
Jan 04, 2024	0.0462	0.0579	0.0462	0.0579	0.0579	582,300
Jan 03, 2024	0.0477	0.0477	0.0477	0.0477	0.0477	10,000
Jan 02, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	-
Dec 29, 2023	0.0529	0.0540	0.0529	0.0540	0.0540	27,000
Dec 28, 2023	0.0469	0.0550	0.0469	0.0550	0.0550	99,200
Dec 27, 2023	0.0485	0.0485	0.0485	0.0485	0.0485	-
Dec 26, 2023	0.0485	0.0485	0.0485	0.0485	0.0485	51,000
Dec 22, 2023	0.0456	0.0456	0.0456	0.0456	0.0456	-
Dec 21, 2023	0.0456	0.0456	0.0456	0.0456	0.0456	30,000
Dec 20, 2023	0.0453	0.0453	0.0453	0.0453	0.0453	-
Dec 19, 2023	0.0453	0.0453	0.0453	0.0453	0.0453	-
Dec 18, 2023	0.0452	0.0453	0.0452	0.0453	0.0453	70,000
Dec 15, 2023	0.0452	0.0452	0.0452	0.0452	0.0452	-
Dec 14, 2023	0.0452	0.0452	0.0452	0.0452	0.0452	28,000
Dec 13, 2023	0.0418	0.0418	0.0418	0.0418	0.0418	-
Dec 12, 2023	0.0418	0.0418	0.0418	0.0418	0.0418	-
Dec 11, 2023	0.0418	0.0418	0.0418	0.0418	0.0418	10,000
Dec 08, 2023	0.0417	0.0418	0.0416	0.0418	0.0418	80,000
Dec 07, 2023	0.0396	0.0396	0.0396	0.0396	0.0396	-
Dec 06, 2023	0.0396	0.0396	0.0396	0.0396	0.0396	-
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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7297-0.0004(-0.05%)

CRUDE OIL83.02+0.17(+0.21%)

Bitcoin CAD90,963.69+10.41(+0.01%)

Fokus Mining Corporation (FKMCF)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7297
-0.0004(-0.05%)

CRUDE OIL
83.02
+0.17(+0.21%)

Bitcoin CAD
90,963.69
+10.41(+0.01%)