Focus Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.37	0.37	0.37	0.37	0.37	-	89,405
Jul 31, 2025	0.37	0.38	0.37	0.37	0.37	-3.90%	61,821
Jul 30, 2025	0.38	0.39	0.36	0.39	0.39	1.32%	290,129
Jul 29, 2025	0.38	0.40	0.37	0.38	0.38	-	137,940
Jul 28, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	162,195
Jul 25, 2025	0.38	0.39	0.38	0.39	0.39	1.30%	118,001
Jul 24, 2025	0.40	0.40	0.38	0.39	0.39	-4.94%	30,576
Jul 23, 2025	0.40	0.41	0.40	0.41	0.41	3.85%	76,435
Jul 22, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	32,867
Jul 21, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	23,675
Jul 20, 2025	0.38	0.38	0.38	0.38	0.38	-	1
Jul 18, 2025	0.40	0.40	0.37	0.38	0.38	-5.06%	260,573
Jul 17, 2025	0.37	0.40	0.37	0.40	0.40	3.95%	70,415
Jul 16, 2025	0.37	0.38	0.37	0.38	0.38	5.56%	228,761
Jul 15, 2025	0.36	0.37	0.36	0.36	0.36	-	71,701
Jul 14, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	13,531
Jul 11, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	130,610
Jul 10, 2025	0.35	0.36	0.35	0.36	0.36	-	27,691
Jul 9, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	21,520
Jul 8, 2025	0.35	0.35	0.35	0.35	0.35	-	23,678
Jul 7, 2025	0.35	0.35	0.35	0.35	0.35	-	10,287
Jul 4, 2025	0.35	0.36	0.35	0.35	0.35	-	15,023
Jul 3, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	9,425
Jul 2, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	21,255
Jul 1, 2025	0.34	0.36	0.33	0.35	0.35	-2.78%	217,355
Jun 30, 2025	0.36	0.36	0.34	0.36	0.36	1.41%	278,509
Jun 27, 2025	0.36	0.36	0.36	0.36	0.36	-	13,659
Jun 26, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	196,454
Jun 25, 2025	0.37	0.37	0.36	0.36	0.36	-4.00%	99,990
Jun 24, 2025	0.37	0.38	0.36	0.38	0.38	-	129,103
Jun 23, 2025	0.37	0.38	0.36	0.38	0.38	4.17%	42,620
Jun 20, 2025	0.38	0.38	0.36	0.36	0.36	-1.37%	51,815
Jun 19, 2025	0.38	0.39	0.37	0.37	0.37	-3.95%	211,479
Jun 18, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	127,461
Jun 17, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	56,378
Jun 16, 2025	0.39	0.40	0.38	0.39	0.39	-	118,893
Jun 13, 2025	0.39	0.39	0.37	0.39	0.39	-1.27%	123,366
Jun 12, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	148,780
Jun 11, 2025	0.38	0.39	0.36	0.39	0.39	4.00%	301,267
Jun 10, 2025	0.40	0.41	0.37	0.38	0.38	-6.25%	374,422
Jun 6, 2025	0.40	0.41	0.39	0.40	0.40	1.27%	331,450
Jun 5, 2025	0.41	0.41	0.40	0.40	0.40	-1.25%	88,611
Jun 4, 2025	0.40	0.43	0.39	0.40	0.40	-	505,771
Jun 3, 2025	0.41	0.41	0.39	0.40	0.40	-2.44%	521,557
Jun 2, 2025	0.40	0.41	0.39	0.41	0.41	6.49%	267,715
May 30, 2025	0.35	0.41	0.35	0.39	0.39	8.45%	733,600
May 29, 2025	0.35	0.36	0.34	0.36	0.36	-1.39%	352,749
May 28, 2025	0.34	0.36	0.32	0.36	0.36	1.41%	1,407,913
May 27, 2025	0.41	0.44	0.36	0.36	0.36	-15.48%	2,637,765
May 26, 2025	0.46	0.60	0.39	0.42	0.42	82.61%	8,690,979