Focus Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.52	0.54	0.52	0.53	0.53	3.92%	271,285
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
Aug 11, 2025	0.37	0.37	0.37	0.37	0.37	-	44,438
Aug 10, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	1,254
Aug 8, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	239,568
Aug 7, 2025	0.39	0.39	0.38	0.38	0.38	-	14,809
Aug 6, 2025	0.37	0.38	0.37	0.38	0.38	4.11%	14,784
Aug 5, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	15,777
Aug 4, 2025	0.37	0.38	0.37	0.37	0.37	-	167,288
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