Focus Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	2.23	2.29	2.16	2.17	2.17	-4.82%	674,724
Oct 16, 2025	2.26	2.30	2.18	2.28	2.28	-0.87%	854,029
Oct 15, 2025	2.35	2.37	2.22	2.30	2.30	-2.13%	384,749
Oct 14, 2025	2.20	2.38	2.19	2.35	2.35	8.80%	920,737
Oct 13, 2025	2.38	2.38	2.12	2.16	2.16	-9.24%	1,210,518
Oct 10, 2025	1.92	2.38	1.90	2.38	2.38	20.20%	1,680,780
Oct 9, 2025	1.94	2.00	1.71	1.98	1.98	2.06%	1,358,604
Oct 8, 2025	1.96	2.05	1.88	1.94	1.94	-0.51%	1,368,832
Oct 7, 2025	1.85	2.00	1.85	1.95	1.95	5.98%	1,958,960
Oct 6, 2025	1.50	1.84	1.29	1.84	1.84	26.90%	2,461,195
Oct 5, 2025	1.50	1.50	1.43	1.45	1.45	-8.23%	429,275
Oct 3, 2025	1.57	1.60	1.47	1.58	1.58	-2.47%	624,167
Oct 2, 2025	1.26	1.69	1.26	1.62	1.62	33.88%	2,005,688
Oct 1, 2025	1.06	1.25	1.06	1.21	1.21	13.08%	880,065
Sep 30, 2025	1.06	1.09	1.05	1.07	1.07	1.90%	571,277
Sep 29, 2025	0.96	1.06	0.96	1.05	1.05	13.51%	624,206
Sep 26, 2025	0.95	0.95	0.93	0.93	0.93	-2.63%	162,486
Sep 25, 2025	0.96	0.96	0.91	0.95	0.95	-1.55%	354,442
Sep 24, 2025	0.92	0.97	0.92	0.97	0.97	5.46%	317,871
Sep 23, 2025	0.91	0.96	0.89	0.92	0.92	3.98%	789,736
Sep 22, 2025	0.94	0.94	0.88	0.88	0.88	-9.28%	1,032,136
Sep 19, 2025	0.78	1.06	0.78	0.97	0.97	22.01%	1,373,645
Sep 18, 2025	0.69	0.80	0.69	0.80	0.80	16.06%	773,048
Sep 17, 2025	0.69	0.70	0.69	0.69	0.69	-	217,485
Sep 16, 2025	0.65	0.70	0.65	0.69	0.69	4.58%	436,220
Sep 15, 2025	0.70	0.70	0.65	0.66	0.66	-2.24%	418,607
Sep 12, 2025	0.69	0.69	0.67	0.67	0.67	-2.90%	167,863
Sep 11, 2025	0.69	0.70	0.67	0.69	0.69	-0.72%	199,787
Sep 10, 2025	0.67	0.70	0.65	0.70	0.70	4.51%	501,499
Sep 9, 2025	0.63	0.67	0.63	0.67	0.67	5.56%	410,298
Sep 8, 2025	0.63	0.65	0.60	0.63	0.63	7.69%	270,811
Sep 5, 2025	0.58	0.63	0.57	0.59	0.59	0.86%	642,374
Sep 4, 2025	0.60	0.61	0.58	0.58	0.58	-1.69%	55,605
Sep 3, 2025	0.58	0.61	0.58	0.59	0.59	2.61%	739,863
Sep 2, 2025	0.54	0.58	0.53	0.58	0.58	5.50%	578,826
Sep 1, 2025	0.52	0.55	0.52	0.55	0.55	2.83%	190,347
Aug 29, 2025	0.52	0.54	0.52	0.53	0.53	3.92%	281,285
Aug 28, 2025	0.49	0.54	0.49	0.51	0.51	0.99%	362,201
Aug 27, 2025	0.49	0.52	0.48	0.51	0.51	4.12%	268,189
Aug 26, 2025	0.44	0.49	0.43	0.49	0.49	11.49%	282,312
Aug 25, 2025	0.43	0.45	0.43	0.44	0.44	3.57%	326,278
Aug 22, 2025	0.42	0.43	0.41	0.42	0.42	0.72%	52,455
Aug 21, 2025	0.42	0.43	0.40	0.42	0.42	6.92%	160,656
Aug 20, 2025	0.41	0.41	0.39	0.39	0.39	-2.50%	164,966
Aug 19, 2025	0.42	0.43	0.40	0.40	0.40	-3.61%	162,985
Aug 18, 2025	0.43	0.44	0.42	0.42	0.42	-3.49%	341,046
Aug 15, 2025	0.38	0.43	0.38	0.43	0.43	16.22%	1,129,449
Aug 14, 2025	0.38	0.38	0.37	0.37	0.37	-	196,071
Aug 13, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	2,000
Aug 12, 2025	0.37	0.37	0.37	0.37	0.37	-	113,907