Canada markets open in 23 minutes

Fosterville South Exploration Ltd. (FSX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2900+0.0150 (+5.45%)
At close: 02:05PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20220.28000.29000.26500.29000.290037,800
Sept 28, 20220.26000.27500.25000.27500.275084,250
Sept 27, 20220.29000.29000.26000.26000.260043,510
Sept 26, 20220.31000.31000.28500.28500.285034,276
Sept 23, 20220.31500.33000.31000.31000.310068,482
Sept 22, 20220.35500.35500.35000.35500.355056,400
Sept 21, 20220.32000.32000.32000.32000.32002,500
Sept 20, 20220.31000.32000.31000.32000.320012,000
Sept 19, 20220.30000.31500.30000.31500.315016,500
Sept 16, 20220.30000.30000.30000.30000.300013,386
Sept 15, 20220.31500.31500.28000.30000.3000108,344
Sept 14, 20220.32000.35000.32000.33000.330047,200
Sept 13, 20220.34500.37000.31500.31500.315032,752
Sept 12, 20220.35000.36000.35000.36000.360017,300
Sept 09, 20220.33500.35000.33500.35000.350071,203
Sept 08, 20220.31500.31500.30000.30000.300053,803
Sept 07, 20220.32000.33000.32000.33000.330013,801
Sept 06, 20220.31500.32000.31500.32000.32003,300
Sept 02, 20220.34000.34000.31000.32000.320013,500
Sept 01, 20220.32000.32000.32000.32000.32003,402
Aug 31, 20220.34500.34500.34500.34500.3450-
Aug 30, 20220.35500.35500.34500.34500.345044,160
Aug 29, 20220.35500.35500.35000.35500.355015,400
Aug 26, 20220.38500.38500.37000.37000.37007,680
Aug 25, 20220.34500.36500.34500.36500.36507,051
Aug 24, 20220.35000.35500.33500.35000.3500133,600
Aug 23, 20220.30500.35000.30500.35000.350015,000
Aug 22, 20220.34000.34000.30500.32000.320077,100
Aug 19, 20220.37500.37500.33000.33000.330092,400
Aug 18, 20220.36000.37500.36000.37000.370020,515
Aug 17, 20220.36500.38500.36500.38500.385012,201
Aug 16, 20220.40000.40000.40000.40000.4000-
Aug 15, 20220.39000.40000.39000.40000.40009,100
Aug 12, 20220.39000.41000.37500.40000.400042,673
Aug 11, 20220.37500.38000.37500.38000.38004,575
Aug 10, 20220.38500.38500.38500.38500.38503,810
Aug 09, 20220.42000.42000.38000.38000.38006,250
Aug 08, 20220.40500.44000.40500.41000.410030,375
Aug 05, 20220.39000.40000.37000.40000.400075,544
Aug 04, 20220.40000.42500.40000.41500.415013,476
Aug 03, 20220.42000.42000.42000.42000.420016,000
Aug 02, 20220.40000.44000.40000.42500.4250144,100
Jul 29, 20220.37000.40000.37000.39000.390047,950
Jul 28, 20220.34000.38000.34000.37000.370068,200
Jul 27, 20220.32000.32000.32000.32000.32002,644
Jul 26, 20220.34500.34500.34500.34500.3450-
Jul 25, 20220.34500.34500.34500.34500.34503,681
Jul 22, 20220.33500.33500.32500.32500.325019,057
Jul 21, 20220.34000.34000.34000.34000.34002,600
Jul 20, 20220.35000.35000.34000.34000.340015,293
Jul 19, 20220.33500.34500.33500.34500.345015,500
Jul 18, 20220.32000.34500.32000.33500.3350136,243
Jul 15, 20220.33000.33000.33000.33000.33002,900
Jul 14, 20220.30000.33000.29000.33000.3300153,750
Jul 13, 20220.31000.32000.31000.32000.320026,500
Jul 12, 20220.32000.33500.30000.30500.305084,490
Jul 11, 20220.33500.33500.31500.31500.315024,899
Jul 08, 20220.34000.34000.31500.33000.330061,585
Jul 07, 20220.35000.35000.35000.35000.35007,100
Jul 06, 20220.35000.35000.35000.35000.35002,000
Jul 05, 20220.36500.37000.32500.34000.340096,200
Jul 04, 20220.37000.37000.37000.37000.3700-
Jun 30, 20220.37000.37000.37000.37000.37003,100
Jun 29, 20220.39000.39000.37000.38000.380039,255
Jun 28, 20220.37000.39000.37000.38500.385035,676
Jun 27, 20220.38500.39000.38000.39000.390031,000
Jun 24, 20220.36500.37500.36000.37000.370078,161
Jun 23, 20220.38500.38500.35000.36000.3600194,496
Jun 22, 20220.41500.41500.37000.39500.395086,850
Jun 21, 20220.40000.40000.39000.40000.400041,000
Jun 20, 20220.39000.44000.39000.44000.440010,000
Jun 17, 20220.40500.43000.40000.42500.425030,291
Jun 16, 20220.40500.43500.39500.43000.430072,930
Jun 15, 20220.40000.40500.39000.40500.405037,970
Jun 14, 20220.41000.41000.40500.40500.40507,690
Jun 13, 20220.47500.47500.41000.43000.430026,558
Jun 10, 20220.39500.47000.39500.46000.4600210,290
Jun 09, 20220.39500.39500.39000.39000.39004,000
Jun 08, 20220.40000.41500.40000.40000.400028,470
Jun 07, 20220.38500.41500.38500.41500.4150130,600
Jun 06, 20220.41500.41500.38500.39500.3950199,899
Jun 03, 20220.42000.42000.41000.41000.410038,500
Jun 02, 20220.41500.42500.41000.41000.410032,061
Jun 01, 20220.42500.42500.40500.40500.405034,093
May 31, 20220.41000.41000.41000.41000.4100500
May 30, 20220.42000.44500.40000.41000.4100134,300
May 27, 20220.41000.42500.38500.39000.3900172,415
May 26, 20220.40000.43500.40000.43000.430062,350
May 25, 20220.41000.41000.38500.39000.390048,000
May 24, 20220.41000.41000.38000.38000.3800141,240
May 20, 20220.40500.41000.40000.40000.400035,500
May 19, 20220.40500.42000.38500.39000.3900102,800
May 18, 20220.41500.44000.40000.40000.400062,302
May 17, 20220.40500.44000.39500.40000.4000139,970
May 16, 20220.43500.43500.41000.41000.410062,500
May 13, 20220.44000.44500.41000.44000.440025,800
May 12, 20220.45000.45000.42000.45000.4500143,761
May 11, 20220.45000.49000.45000.45000.4500166,467
May 10, 20220.51000.51000.44000.44000.4400186,475
May 09, 20220.49000.51000.48000.51000.5100230,258
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...