Canada markets closed

Focus Graphite Inc. (FMS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0850-0.0050 (-5.56%)
At close: 3:47PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20210.09000.09000.08000.09000.0900711,300
Nov. 25, 20210.09000.10000.09000.09000.0900801,100
Nov. 24, 20210.10000.10000.09000.09000.0900365,300
Nov. 23, 20210.10000.10000.10000.10000.1000378,600
Nov. 22, 20210.10000.10000.09000.10000.1000559,800
Nov. 19, 20210.10000.10000.09000.10000.1000212,800
Nov. 18, 20210.09000.10000.09000.10000.1000365,900
Nov. 17, 20210.10000.10000.09000.09000.0900580,900
Nov. 16, 20210.12000.12000.10000.10000.10002,050,900
Nov. 15, 20210.10000.12000.09000.11000.11003,525,000
Nov. 12, 20210.08000.09000.08000.09000.09001,423,100
Nov. 11, 20210.07000.08000.07000.08000.08001,065,800
Nov. 10, 20210.07000.07000.07000.07000.0700397,500
Nov. 09, 20210.07000.07000.06000.07000.0700895,600
Nov. 08, 20210.07000.07000.06000.06000.0600161,300
Nov. 05, 20210.06000.07000.06000.07000.070089,700
Nov. 04, 20210.06000.07000.06000.07000.0700991,900
Nov. 03, 20210.07000.07000.06000.07000.0700143,000
Nov. 02, 20210.06000.07000.06000.07000.0700110,100
Nov. 01, 20210.07000.07000.06000.07000.070074,200
Oct. 29, 20210.06000.07000.06000.06000.060091,800
Oct. 28, 20210.06000.07000.06000.06000.0600264,600
Oct. 27, 20210.07000.07000.06000.06000.0600601,300
Oct. 26, 20210.07000.07000.06000.06000.0600101,200
Oct. 25, 20210.06000.07000.06000.07000.0700116,800
Oct. 22, 20210.07000.07000.07000.07000.0700251,900
Oct. 21, 20210.07000.07000.06000.07000.0700704,400
Oct. 20, 20210.07000.07000.07000.07000.0700172,100
Oct. 19, 20210.07000.07000.07000.07000.0700325,500
Oct. 18, 20210.07000.07000.07000.07000.0700184,800
Oct. 15, 20210.07000.07000.06000.07000.0700425,800
Oct. 14, 20210.06000.08000.06000.07000.07001,793,400
Oct. 13, 20210.06000.06000.06000.06000.0600110,000
Oct. 12, 20210.06000.06000.06000.06000.0600142,500
Oct. 08, 20210.06000.06000.06000.06000.06001,518,100
Oct. 07, 20210.06000.06000.06000.06000.0600485,900
Oct. 06, 20210.06000.06000.06000.06000.060016,900
Oct. 05, 20210.06000.06000.06000.06000.0600470,300
Oct. 04, 20210.07000.07000.06000.06000.060027,500
Oct. 01, 20210.06000.07000.06000.06000.060077,100
Sep. 30, 20210.06000.07000.06000.07000.0700135,700
Sep. 29, 20210.06000.07000.06000.06000.0600208,300
Sep. 28, 20210.07000.07000.06000.06000.0600211,400
Sep. 27, 20210.06000.07000.06000.07000.0700137,300
Sep. 24, 20210.07000.07000.06000.06000.0600188,500
Sep. 23, 20210.06000.07000.06000.06000.0600210,100
Sep. 22, 20210.06000.07000.06000.06000.0600108,100
Sep. 21, 20210.07000.07000.06000.07000.0700707,100
Sep. 20, 20210.07000.07000.07000.07000.0700322,400
Sep. 17, 20210.07000.07000.07000.07000.0700156,400
Sep. 16, 20210.07000.07000.07000.07000.070014,800
Sep. 15, 20210.07000.07000.07000.07000.0700128,200
Sep. 14, 20210.07000.07000.07000.07000.0700155,000
Sep. 13, 20210.07000.07000.07000.07000.0700274,200
Sep. 10, 20210.07000.08000.07000.07000.0700317,700
Sep. 09, 20210.08000.08000.07000.07000.0700202,600
Sep. 08, 20210.08000.08000.07000.07000.0700326,400
Sep. 07, 20210.07000.08000.07000.07000.0700254,600
Sep. 03, 20210.08000.08000.07000.07000.0700238,400
Sep. 02, 20210.07000.08000.07000.07000.0700275,000
Sep. 01, 20210.07000.08000.07000.07000.07001,119,800
Aug. 31, 20210.08000.08000.08000.08000.0800337,000
Aug. 30, 20210.08000.08000.08000.08000.0800217,500
Aug. 27, 20210.08000.08000.08000.08000.0800424,500
Aug. 26, 20210.07000.08000.07000.08000.0800409,200
Aug. 25, 20210.08000.08000.07000.08000.080068,300
Aug. 24, 20210.08000.08000.07000.08000.080098,500
Aug. 23, 20210.08000.08000.07000.08000.08001,939,300
Aug. 20, 20210.07000.07000.07000.07000.070024,600
Aug. 19, 20210.08000.08000.07000.07000.070044,600
Aug. 18, 20210.08000.08000.08000.08000.080016,800
Aug. 17, 20210.08000.08000.07000.08000.0800128,100
Aug. 16, 20210.07000.07000.07000.07000.0700179,300
Aug. 13, 20210.07000.08000.07000.07000.070048,700
Aug. 12, 20210.08000.08000.08000.08000.0800130,500
Aug. 11, 20210.08000.08000.07000.08000.0800289,600
Aug. 10, 20210.08000.08000.08000.08000.0800207,100
Aug. 09, 20210.08000.08000.08000.08000.0800395,600
Aug. 06, 20210.07000.08000.07000.08000.0800597,800
Aug. 05, 20210.08000.08000.07000.07000.0700414,100
Aug. 04, 20210.08000.08000.07000.08000.0800262,100
Aug. 03, 20210.07000.08000.07000.08000.0800596,600
Jul. 30, 20210.08000.08000.07000.07000.070049,400
Jul. 29, 20210.07000.07000.07000.07000.0700195,700
Jul. 28, 20210.07000.08000.07000.07000.0700375,700
Jul. 27, 20210.08000.08000.07000.07000.0700170,300
Jul. 26, 20210.08000.08000.07000.07000.0700171,700
Jul. 23, 20210.07000.08000.07000.07000.0700194,200
Jul. 22, 20210.08000.08000.07000.07000.070095,300
Jul. 21, 20210.08000.08000.07000.07000.0700847,400
Jul. 20, 20210.07000.08000.07000.08000.08001,148,900
Jul. 19, 20210.07000.07000.07000.07000.07001,041,300
Jul. 16, 20210.08000.08000.07000.08000.0800488,500
Jul. 15, 20210.08000.08000.08000.08000.0800411,500
Jul. 14, 20210.08000.09000.08000.08000.0800710,500
Jul. 13, 20210.09000.09000.08000.09000.0900324,500
Jul. 12, 20210.08000.09000.08000.09000.0900697,500
Jul. 09, 20210.09000.09000.08000.09000.0900254,600
Jul. 08, 20210.09000.09000.08000.08000.0800440,600
Jul. 07, 20210.09000.09000.09000.09000.0900700,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...