Skip to main content
Fokus Mining Corporation (FKMCF)
OTCMKTS · Delayed Price · Currency is USD
0.1081
-0.0040 (-3.57%)
Jun 18, 2025, 3:47 PM EDT

Fokus Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20250.120.120.100.110.114.90%115,000
Jun 17, 20250.100.120.100.100.10-11.96%50,000
Jun 16, 20250.120.120.110.120.1211.26%46,000
Jun 13, 20250.120.120.100.110.11-6.90%114,000
Jun 12, 20250.110.110.110.110.11-6.80%5,000
Jun 11, 20250.120.120.120.120.1212.52%15,000
Jun 10, 20250.110.120.100.110.113.11%135,500
Jun 9, 20250.110.120.100.100.10-0.10%171,000
Jun 6, 20250.120.120.100.100.101.41%53,000
Jun 5, 20250.100.120.100.100.10-15.73%66,000
Jun 4, 20250.120.120.120.120.12--
Jun 3, 20250.120.120.120.120.12--
Jun 2, 20250.130.130.120.120.12-4.75%20,000
May 30, 20250.130.130.130.130.13--
May 29, 20250.130.130.130.130.13--
May 28, 20250.130.130.130.130.132.80%26,000
May 27, 20250.110.130.100.130.1314.89%157,880
May 23, 20250.100.110.100.110.1117.69%162,944
May 22, 20250.100.110.090.090.09-120,000
May 21, 20250.090.090.090.090.09-2,000
May 20, 20250.090.110.090.090.09-9.01%95,000
May 19, 20250.100.100.100.100.102.63%6,000
May 16, 20250.090.100.090.100.107.55%7,000
May 15, 20250.090.120.090.090.09-4.86%85,000
May 14, 20250.120.120.090.100.10-2.12%90,000
May 13, 20250.090.120.090.100.10-17.52%145,000
May 12, 20250.120.120.120.120.12--
May 9, 20250.100.120.090.120.1218.43%178,500
May 8, 20250.110.110.100.100.10-3.62%50,000
May 7, 20250.100.120.100.110.115.53%163,500
May 6, 20250.120.120.090.100.107.45%73,000
May 5, 20250.100.100.090.090.09-0.27%36,400
May 2, 20250.090.120.080.090.090.60%270,500
May 1, 20250.090.090.090.090.09--
Apr 30, 20250.090.100.090.090.09-6.86%59,500
Apr 29, 20250.110.110.090.100.1011.98%67,000
Apr 28, 20250.100.110.090.090.09-4.12%68,000
Apr 25, 20250.090.090.090.090.092.05%5,500
Apr 24, 20250.100.110.090.090.09-3.52%224,000
Apr 23, 20250.090.090.090.090.09--
Apr 22, 20250.110.110.090.090.09-3.85%207,000
Apr 21, 20250.110.110.090.100.10-1.52%127,000
Apr 17, 20250.110.110.100.100.10-12.85%44,500
Apr 16, 20250.100.110.100.110.1114.75%119,500
Apr 15, 20250.100.100.090.100.1011.93%72,000
Apr 14, 20250.110.110.090.090.09-20.89%162,000
Apr 11, 20250.110.110.100.110.1117.68%18,000
Apr 10, 20250.090.110.090.100.108.82%59,500
Apr 9, 20250.100.110.090.090.09-4.54%184,000
Apr 8, 20250.090.110.090.090.090.85%113,000