Focus Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.96	1.98	1.90	1.92	1.92	-2.29%	303,983
Jun 4, 2026	1.97	2.01	1.96	1.97	1.97	-0.76%	198,194
Jun 3, 2026	2.04	2.07	1.98	1.98	1.98	-3.88%	168,351
Jun 2, 2026	2.00	2.18	1.96	2.06	2.06	1.48%	296,704
Jun 1, 2026	1.98	2.04	1.96	2.03	2.03	3.84%	102,562
May 29, 2026	1.94	2.05	1.85	1.96	1.96	3.17%	876,671
May 28, 2026	1.99	2.00	1.87	1.90	1.90	-8.01%	398,358
May 27, 2026	1.98	2.06	1.98	2.06	2.06	1.98%	395,311
May 26, 2026	2.00	2.02	1.94	2.02	2.02	2.02%	268,623
May 25, 2026	1.97	2.04	1.97	1.98	1.98	1.80%	289,472
May 22, 2026	1.90	1.96	1.89	1.95	1.95	3.46%	309,726
May 21, 2026	1.91	1.94	1.88	1.88	1.88	-0.27%	431,869
May 20, 2026	1.92	1.97	1.88	1.89	1.89	-4.31%	372,070
May 19, 2026	2.03	2.09	1.92	1.97	1.97	-2.48%	281,488
May 18, 2026	2.05	2.05	1.91	2.02	2.02	-0.98%	608,077
May 15, 2026	2.10	2.15	1.99	2.04	2.04	-4.23%	431,420
May 14, 2026	2.28	2.28	2.12	2.13	2.13	-7.79%	340,458
May 13, 2026	2.39	2.41	2.28	2.31	2.31	0.43%	363,904
May 12, 2026	2.31	2.43	2.29	2.30	2.30	1.32%	526,766
May 11, 2026	2.39	2.39	2.26	2.27	2.27	-5.42%	561,300
May 8, 2026	2.30	2.44	2.30	2.40	2.40	3.45%	371,338
May 7, 2026	2.40	2.43	2.30	2.32	2.32	1.31%	340,374
May 6, 2026	2.27	2.32	2.22	2.29	2.29	1.78%	408,114
May 5, 2026	2.24	2.26	2.21	2.25	2.25	-1.75%	295,050
May 4, 2026	2.32	2.36	2.27	2.29	2.29	-0.87%	337,959
May 1, 2026	2.38	2.44	2.31	2.31	2.31	-2.53%	300,068
Apr 30, 2026	2.40	2.48	2.32	2.37	2.37	-5.20%	574,803
Apr 29, 2026	2.52	2.52	2.42	2.50	2.50	-0.79%	242,517
Apr 28, 2026	2.64	2.64	2.43	2.52	2.52	-3.45%	401,896
Apr 27, 2026	2.60	2.64	2.53	2.61	2.61	0.38%	199,952
Apr 24, 2026	2.76	2.82	2.60	2.60	2.60	-7.14%	253,809
Apr 23, 2026	2.85	2.95	2.75	2.80	2.80	-1.75%	291,914
Apr 22, 2026	2.71	2.88	2.71	2.85	2.85	-	382,953
Apr 21, 2026	2.80	2.87	2.68	2.85	2.85	2.15%	427,077
Apr 20, 2026	2.69	2.90	2.56	2.79	2.79	8.98%	671,210
Apr 17, 2026	2.63	2.75	2.56	2.56	2.56	-2.66%	441,913
Apr 16, 2026	2.66	2.69	2.56	2.63	2.63	-1.13%	218,850
Apr 15, 2026	2.71	2.79	2.65	2.66	2.66	-	320,103
Apr 14, 2026	2.60	2.73	2.56	2.66	2.66	2.70%	510,346
Apr 13, 2026	2.60	2.60	2.48	2.59	2.59	-4.07%	472,518
Apr 10, 2026	2.73	2.75	2.60	2.70	2.70	1.12%	151,192
Apr 9, 2026	2.75	2.76	2.63	2.67	2.67	-4.30%	160,395
Apr 8, 2026	2.53	2.82	2.53	2.79	2.79	15.77%	834,682
Apr 7, 2026	2.40	2.52	2.38	2.41	2.41	-1.23%	284,872
Apr 2, 2026	2.58	2.66	2.40	2.44	2.44	-4.31%	623,773
Apr 1, 2026	2.41	2.56	2.41	2.55	2.55	9.91%	815,211
Mar 31, 2026	2.35	2.45	2.24	2.32	2.32	-	431,475
Mar 30, 2026	2.32	2.37	2.24	2.32	2.32	-0.43%	599,969
Mar 27, 2026	2.35	2.35	2.23	2.33	2.33	-1.69%	387,803
Mar 26, 2026	2.54	2.54	2.33	2.37	2.37	-7.42%	668,305