Canada markets open in 4 hours 26 minutes

Focus Graphite Inc. (FMS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1250+0.0050 (+4.17%)
At close: 02:20PM EDT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.13000.16000.09000.13000.1300117,800
Jun 20, 20240.12000.13000.12000.12000.120022,100
Jun 19, 20240.13000.13000.12000.12000.1200172,300
Jun 18, 20240.12000.14000.12000.14000.140030,700
Jun 17, 20240.13000.13000.13000.13000.130074,800
Jun 14, 20240.13000.13000.13000.13000.1300-
Jun 13, 20240.13000.13000.13000.13000.1300-
Jun 12, 20240.13000.13000.13000.13000.1300-
Jun 11, 20240.13000.13000.13000.13000.1300900
Jun 10, 20240.14000.14000.13000.13000.130017,100
Jun 07, 20240.13000.13000.13000.13000.13003,000
Jun 06, 20240.14000.14000.14000.14000.14001,000
Jun 05, 20240.13000.13000.13000.13000.1300600
Jun 04, 20240.13000.14000.13000.14000.140031,600
Jun 03, 20240.13000.13000.13000.13000.13007,100
May 31, 20240.14000.14000.13000.13000.130026,800
May 30, 20240.14000.14000.14000.14000.140023,300
May 29, 20240.14000.14000.14000.14000.140016,000
May 28, 20240.16000.16000.14000.14000.140049,500
May 27, 20240.16000.16000.16000.16000.16007,400
May 24, 20240.16000.16000.14000.14000.140024,500
May 23, 20240.14000.14000.14000.14000.14005,900
May 22, 20240.14000.14000.14000.14000.1400-
May 21, 20240.14000.14000.14000.14000.140022,900
May 17, 20240.14000.14000.13000.13000.130081,500
May 16, 20240.15000.15000.15000.15000.15009,500
May 15, 20240.14000.14000.14000.14000.14001,200
May 14, 20240.14000.14000.13000.13000.130085,000
May 13, 20240.14000.14000.14000.14000.140010,400
May 10, 20240.14000.14000.14000.14000.140074,700
May 09, 20240.15000.15000.14000.14000.140049,600
May 08, 20240.16000.16000.16000.16000.160011,200
May 07, 20240.15000.15000.14000.14000.14009,000
May 06, 20240.16000.16000.15000.15000.15003,800
May 03, 20240.15000.15000.15000.15000.150092,500
May 02, 20240.16000.16000.13000.13000.130030,000
May 01, 20240.16000.16000.16000.16000.16003,500
Apr 30, 20240.16000.16000.16000.16000.1600-
Apr 29, 20240.16000.16000.16000.16000.160030,800
Apr 26, 20240.17000.17000.16000.16000.160044,500
Apr 25, 20240.16000.16000.16000.16000.16005,800
Apr 24, 20240.16000.16000.16000.16000.16002,500
Apr 23, 20240.17000.17000.16000.16000.160010,500
Apr 22, 20240.16000.16000.16000.16000.160012,800
Apr 19, 20240.17000.17000.17000.17000.170011,000
Apr 18, 20240.17000.17000.17000.17000.17004,000
Apr 17, 20240.18000.18000.18000.18000.1800-
Apr 16, 20240.19000.19000.18000.18000.180037,300
Apr 15, 20240.20000.20000.19000.19000.190057,500
Apr 12, 20240.17000.20000.17000.19000.190090,500
Apr 11, 20240.17000.17000.17000.17000.170011,200
Apr 10, 20240.17000.17000.17000.17000.1700-
Apr 09, 20240.17000.17000.17000.17000.170011,000
Apr 08, 20240.16000.17000.16000.17000.17003,000
Apr 05, 20240.17000.17000.16000.16000.16006,000
Apr 04, 20240.16000.17000.16000.17000.17002,200
Apr 03, 20240.16000.16000.16000.16000.16005,000
Apr 02, 20240.17000.17000.17000.17000.1700-
Apr 01, 20240.17000.17000.17000.17000.170020,500
Mar 28, 20240.17000.17000.17000.17000.17005,900
Mar 27, 20240.16000.16000.16000.16000.160010,100
Mar 26, 20240.16000.16000.16000.16000.1600-
Mar 25, 20240.16000.16000.16000.16000.160015,700
Mar 22, 20240.17000.17000.17000.17000.1700600
Mar 21, 20240.16000.17000.16000.17000.17004,000
Mar 20, 20240.17000.17000.17000.17000.170030,500
Mar 19, 20240.16000.16000.16000.16000.160018,000
Mar 18, 20240.17000.17000.17000.17000.170043,500
Mar 15, 20240.17000.17000.17000.17000.170042,500
Mar 14, 20240.16000.16000.16000.16000.1600-
Mar 13, 20240.16000.16000.16000.16000.16004,000
Mar 12, 20240.17000.17000.16000.16000.16006,100
Mar 11, 20240.17000.17000.17000.17000.170013,000
Mar 08, 20240.16000.16000.16000.16000.1600-
Mar 07, 20240.17000.17000.16000.16000.16006,600
Mar 06, 20240.17000.17000.17000.17000.170010,700
Mar 05, 20240.17000.17000.16000.17000.170016,100
Mar 04, 20240.17000.17000.17000.17000.1700800
Mar 01, 20240.16000.17000.16000.16000.160016,000
Feb 29, 20240.18000.18000.16000.16000.160011,100
Feb 28, 20240.17000.17000.17000.17000.170011,700
Feb 27, 20240.17000.17000.17000.17000.17006,400
Feb 26, 20240.17000.17000.17000.17000.170053,800
Feb 23, 20240.16000.17000.16000.17000.170019,600
Feb 22, 20240.17000.17000.16000.16000.160031,700
Feb 21, 20240.18000.18000.17000.17000.170017,800
Feb 20, 20240.18000.18000.18000.18000.180022,800
Feb 16, 20240.18000.19000.18000.18000.180051,000
Feb 15, 20240.18000.18000.18000.18000.180046,100
Feb 14, 20240.17000.17000.17000.17000.1700-
Feb 13, 20240.16000.17000.16000.17000.17004,000
Feb 12, 20240.16000.16000.16000.16000.1600500
Feb 09, 20240.17000.17000.17000.17000.170036,800
Feb 08, 20240.17000.17000.17000.17000.1700800
Feb 07, 20240.17000.17000.17000.17000.17005,900
Feb 06, 20240.17000.17000.17000.17000.170030,000
Feb 05, 20240.17000.18000.16000.16000.160052,100
Feb 02, 20240.18000.18000.17000.17000.170031,700
Feb 01, 20240.17000.17000.17000.17000.17008,900
Jan 31, 20240.17000.17000.17000.17000.17002,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...