Canada Markets close in 4 hrs 12 mins

Focus Graphite Inc. (FMS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.37000.0000 (0.00%)
As of 10:34AM EST. Market open.
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20220.37000.37500.36000.37000.3700114,562
Nov 25, 20220.37000.37000.36000.37000.370034,900
Nov 24, 20220.35000.37000.35000.37000.370052,600
Nov 23, 20220.29000.36000.29000.36000.3600390,600
Nov 22, 20220.28000.32000.28000.31000.3100145,100
Nov 21, 20220.28000.29000.28000.29000.290027,600
Nov 18, 20220.28000.28000.27000.28000.280014,700
Nov 17, 20220.29000.31000.29000.29000.290051,700
Nov 16, 20220.28000.31000.25000.28000.2800162,400
Nov 15, 20220.25000.31000.25000.28000.2800274,300
Nov 14, 20220.22000.27000.22000.27000.270063,900
Nov 11, 20220.13000.25000.13000.22000.2200515,100
Nov 10, 20220.13000.13000.13000.13000.130018,000
Nov 09, 20220.13000.13000.13000.13000.130013,500
Nov 08, 20220.13000.13000.13000.13000.130054,400
Nov 07, 20220.13000.13000.13000.13000.130021,600
Nov 04, 20220.13000.13000.13000.13000.130061,900
Nov 03, 20220.13000.13000.13000.13000.130024,100
Nov 02, 20220.13000.13000.13000.13000.13003,600
Nov 01, 20220.13000.14000.13000.14000.140014,700
Oct 31, 20220.12000.13000.12000.13000.1300172,000
Oct 28, 20220.13000.13000.13000.13000.130015,200
Oct 27, 20220.12000.12000.12000.12000.1200-
Oct 26, 20220.12000.12000.12000.12000.12004,000
Oct 25, 20220.14000.14000.11000.12000.1200144,400
Oct 24, 20220.14000.14000.14000.14000.1400100,500
Oct 21, 20220.13000.14000.13000.14000.140023,300
Oct 20, 20220.12000.13000.12000.13000.130049,100
Oct 19, 20220.13000.14000.12000.13000.1300156,700
Oct 18, 20220.15000.15000.13000.14000.1400116,100
Oct 17, 20220.14000.15000.14000.14000.140026,200
Oct 14, 20220.16000.16000.14000.14000.140037,300
Oct 13, 20220.12000.15000.12000.15000.150040,600
Oct 12, 20220.13000.14000.12000.12000.120038,100
Oct 11, 20220.14000.14000.12000.12000.1200275,500
Oct 07, 20220.16000.16000.14000.14000.1400353,300
Oct 06, 20220.12000.17000.12000.16000.1600712,700
Oct 05, 20220.12000.13000.09000.11000.1100721,300
Oct 04, 20220.12000.12000.11000.11000.1100138,000
Oct 03, 20220.13000.13000.11000.12000.120093,000
Sept 30, 20220.17000.17000.12000.12000.1200190,900
Sept 29, 20220.15000.15000.13000.14000.1400171,100
Sept 28, 20220.17000.18000.16000.16000.160080,700
Sept 27, 20220.18000.19000.17000.17000.1700104,800
Sept 26, 20220.19000.19000.18000.18000.180043,200
Sept 23, 20220.21000.21000.18000.18000.1800117,600
Sept 22, 20220.21000.21000.21000.21000.210015,300
Sept 21, 20220.23000.23000.21000.21000.21001,200
Sept 20, 20220.23000.23000.21000.21000.21002,300
Sept 19, 20220.24000.24000.22000.22000.22005,700
Sept 16, 20220.22000.22000.22000.22000.220019,600
Sept 15, 20220.21000.22000.21000.22000.220049,400
Sept 14, 20220.21000.21000.20000.21000.210018,700
Sept 13, 20220.22000.22000.21000.21000.210047,400
Sept 12, 20220.21000.21000.21000.21000.210034,800
Sept 09, 20220.21000.21000.21000.21000.210053,500
Sept 08, 20220.22000.22000.20000.20000.200032,500
Sept 07, 20220.20000.21000.20000.20000.200010,600
Sept 06, 20220.21000.21000.21000.21000.210038,600
Sept 02, 20220.21000.23000.21000.21000.210085,200
Sept 01, 20220.22000.22000.20000.20000.200066,200
Aug 31, 20220.22000.22000.21000.21000.210045,900
Aug 30, 20220.23000.23000.22000.22000.220076,900
Aug 29, 20220.23000.23000.22000.22000.220054,700
Aug 26, 20220.24000.24000.23000.23000.230070,500
Aug 25, 20220.25000.25000.24000.24000.24005,800
Aug 24, 20220.23000.23000.23000.23000.230042,900
Aug 23, 20220.23000.23000.23000.23000.2300-
Aug 22, 20220.24000.25000.23000.23000.230059,500
Aug 19, 20220.27000.27000.23000.23000.230039,600
Aug 18, 20220.27000.28000.27000.27000.270055,400
Aug 17, 20220.26000.27000.24000.27000.270039,000
Aug 16, 20220.27000.27000.27000.27000.27009,500
Aug 15, 20220.27000.27000.27000.27000.27003,100
Aug 12, 20220.29000.29000.28000.28000.28007,300
Aug 11, 20220.29000.29000.29000.29000.29005,600
Aug 10, 20220.28000.30000.28000.30000.30005,100
Aug 09, 20220.29000.29000.28000.28000.28005,500
Aug 08, 20220.27000.30000.27000.28000.280013,400
Aug 05, 20220.27000.27000.27000.27000.270018,800
Aug 04, 20220.28000.28000.27000.27000.27006,200
Aug 03, 20220.28000.28000.28000.28000.280015,500
Aug 02, 20220.25000.29000.24000.26000.260042,500
Jul 29, 20220.21000.24000.21000.22000.2200152,900
Jul 28, 20220.20000.20000.20000.20000.200035,900
Jul 27, 20220.20000.20000.20000.20000.200015,200
Jul 26, 20220.21000.21000.21000.21000.210025,100
Jul 25, 20220.21000.21000.21000.21000.210058,400
Jul 22, 20220.21000.21000.20000.21000.210024,100
Jul 21, 20220.22000.22000.21000.21000.210029,100
Jul 20, 20220.23000.23000.22000.22000.220049,500
Jul 19, 20220.23000.23000.23000.23000.230045,300
Jul 18, 20220.22000.23000.22000.23000.230018,300
Jul 15, 20220.23000.23000.22000.22000.220032,600
Jul 14, 20220.27000.27000.23000.23000.230049,700
Jul 13, 20220.24000.24000.23000.24000.240034,000
Jul 12, 20220.25000.27000.25000.27000.270010,400
Jul 11, 20220.29000.29000.29000.29000.29001,500
Jul 08, 20220.25000.25000.25000.25000.25007,700
Jul 07, 20220.25000.25000.25000.25000.250022,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...