Canada markets close in 6 hours 15 minutes

Focus Graphite Inc. (FMS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.12000.0000 (0.00%)
As of 09:44AM EDT. Market open.
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20220.12500.12500.12000.12000.120025,500
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
Jul 06, 20220.25000.25000.25000.25000.250061,800
Jul 05, 20220.33000.33000.26000.26000.260018,700
Jul 04, 20220.22000.25000.22000.25000.250016,600
Jun 30, 20220.24000.24000.24000.24000.240012,900
Jun 29, 20220.23000.24000.22000.22000.220037,800
Jun 28, 20220.25000.28000.21000.24000.2400136,000
Jun 27, 20220.25000.28000.23000.25000.2500150,300
Jun 24, 20220.21000.25000.21000.25000.2500243,400
Jun 23, 20220.28000.28000.21000.21000.210043,600
Jun 22, 20220.23000.24000.22000.22000.220052,000
Jun 21, 20220.28000.29000.23000.23000.2300136,900
Jun 20, 20220.30000.30000.25000.28000.280067,900
Jun 17, 20220.35000.35000.28000.30000.3000100,300
Jun 17, 20221:10 Stock Split
Jun 16, 20220.40000.40000.40000.40000.400043,910
Jun 15, 20220.40000.50000.40000.40000.400024,710
Jun 14, 20220.40000.50000.40000.40000.400060,490
Jun 13, 20220.40000.40000.40000.40000.400025,260
Jun 10, 20220.40000.40000.40000.40000.40001,720
Jun 09, 20220.40000.40000.40000.40000.400013,520
Jun 08, 20220.40000.40000.40000.40000.400047,270
Jun 07, 20220.40000.40000.40000.40000.400013,960
Jun 06, 20220.40000.50000.40000.40000.400087,570
Jun 03, 20220.50000.50000.40000.40000.400019,210
Jun 02, 20220.50000.50000.40000.50000.50008,690
Jun 01, 20220.40000.50000.40000.40000.400030,870
May 31, 20220.50000.50000.40000.40000.400081,560
May 30, 20220.50000.50000.50000.50000.50004,640
May 27, 20220.50000.50000.40000.50000.500058,090
May 26, 20220.50000.50000.40000.50000.500065,700
May 25, 20220.50000.50000.50000.50000.500031,730
May 24, 20220.60000.60000.50000.50000.500044,440
May 20, 20220.50000.60000.50000.60000.60004,760
May 19, 20220.60000.60000.50000.60000.600012,210
May 18, 20220.60000.60000.50000.50000.500027,010
May 17, 20220.60000.60000.60000.60000.600061,500
May 16, 20220.60000.60000.60000.60000.600034,910
May 13, 20220.60000.60000.50000.50000.500031,840
May 12, 20220.60000.60000.60000.60000.600045,610
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...