Canada markets closed

Focus Graphite Inc. (FMS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.25000.0000 (0.00%)
At close: 03:35PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20220.25000.28000.23000.25000.2500150,327
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
May 11, 20220.60000.60000.60000.60000.600074,810
May 10, 20220.60000.60000.50000.60000.6000138,680
May 09, 20220.60000.60000.60000.60000.600080,350
May 06, 20220.70000.70000.60000.60000.600044,580
May 05, 20220.70000.70000.60000.60000.6000300
May 04, 20220.60000.70000.60000.70000.700035,920
May 03, 20220.70000.70000.70000.70000.700038,640
May 02, 20220.70000.70000.70000.70000.700049,950
Apr 29, 20220.70000.70000.70000.70000.700090,650
Apr 28, 20220.70000.70000.70000.70000.700018,480
Apr 27, 20220.70000.70000.60000.70000.7000190,410
Apr 26, 20220.70000.70000.70000.70000.70001,830
Apr 25, 20220.70000.80000.70000.70000.700027,140
Apr 22, 20220.70000.80000.70000.80000.800047,970
Apr 21, 20220.80000.80000.70000.70000.700051,710
Apr 20, 20220.70000.80000.70000.70000.700025,830
Apr 19, 20220.70000.80000.70000.70000.7000190,940
Apr 18, 20220.90000.90000.70000.70000.7000150,820
Apr 14, 20220.90000.90000.90000.90000.900020,710
Apr 13, 20220.90000.90000.80000.80000.80001,000
Apr 12, 20220.90000.90000.80000.90000.900022,490
Apr 11, 20220.90000.90000.80000.90000.900028,550
Apr 08, 20220.80000.80000.80000.80000.800010,480
Apr 07, 20220.90000.90000.80000.80000.800032,700
Apr 06, 20220.80000.90000.80000.80000.800012,030
Apr 05, 20220.80000.90000.80000.90000.900062,120
Apr 04, 20220.70000.90000.70000.90000.9000237,670
Apr 01, 20220.70000.80000.70000.70000.700026,530
Mar 31, 20220.70000.80000.70000.70000.700013,200
Mar 30, 20220.70000.70000.70000.70000.70001,300
Mar 29, 20220.70000.70000.70000.70000.70002,670
Mar 28, 20220.70000.70000.70000.70000.700014,900
Mar 25, 20220.80000.80000.70000.70000.700033,130
Mar 24, 20220.70000.80000.70000.80000.800031,540
Mar 23, 20220.70000.70000.70000.70000.70007,140
Mar 22, 20220.70000.80000.70000.70000.700057,000
Mar 21, 20220.80000.80000.70000.70000.700021,810
Mar 18, 20220.70000.80000.70000.70000.7000112,700
Mar 17, 20220.60000.70000.60000.70000.70002,590
Mar 16, 20220.70000.70000.60000.70000.70006,810
Mar 15, 20220.60000.70000.60000.60000.600099,620
Mar 14, 20220.70000.70000.60000.60000.600033,650
Mar 11, 20220.70000.70000.60000.70000.70002,150
Mar 10, 20220.60000.70000.60000.70000.700038,720
Mar 09, 20220.70000.70000.60000.70000.70009,960
Mar 08, 20220.70000.70000.60000.60000.600056,460
Mar 07, 20220.70000.70000.60000.70000.700028,110
Mar 04, 20220.70000.70000.70000.70000.700024,290
Mar 03, 20220.70000.70000.70000.70000.70008,580
Mar 02, 20220.70000.70000.70000.70000.700012,060
Mar 01, 20220.70000.70000.70000.70000.700013,550
Feb 28, 20220.70000.70000.60000.70000.700063,910
Feb 25, 20220.60000.70000.60000.70000.700032,120
Feb 24, 20220.70000.70000.60000.70000.7000118,090
Feb 23, 20220.70000.70000.70000.70000.700051,040
Feb 22, 20220.70000.70000.70000.70000.7000133,660
Feb 18, 20220.80000.80000.70000.70000.700084,880
Feb 17, 20220.70000.80000.70000.80000.8000255,380
Feb 16, 20220.70000.70000.70000.70000.700035,630
Feb 15, 20220.70000.80000.70000.80000.800049,310
Feb 14, 20220.70000.80000.70000.70000.700058,210
Feb 11, 20220.70000.80000.70000.70000.700029,880
Feb 10, 20220.70000.80000.70000.70000.700031,930
Feb 09, 20220.70000.80000.70000.70000.700016,930
Feb 08, 20220.80000.80000.70000.80000.800012,250
Feb 07, 20220.70000.80000.70000.80000.800046,700
Feb 04, 20220.70000.80000.70000.80000.800041,980
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...