Skip to main content
Fokus Mining Corporation (FKMCF)
OTCMKTS · Delayed Price · Currency is USD
0.1070
+0.0020 (1.90%)
May 8, 2025, 9:30 AM EDT

Fokus Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 20250.090.110.080.090.0913.21%132,500
Apr 4, 20250.110.110.080.080.08-18.10%187,000
Apr 3, 20250.120.120.090.100.101.35%196,500
Apr 2, 20250.110.120.100.100.101.58%157,500
Apr 1, 20250.120.120.100.100.10-3.06%201,500
Mar 31, 20250.120.120.100.100.10-1.31%138,000
Mar 28, 20250.120.120.100.100.10-6.85%28,500
Mar 27, 20250.100.110.100.110.11-5.50%73,500
Mar 26, 20250.100.120.100.110.1121.81%63,000
Mar 25, 20250.090.100.080.090.09-3.84%216,000
Mar 24, 20250.090.120.080.100.10-2.92%161,000
Mar 21, 20250.100.110.080.100.103.85%246,938
Mar 20, 20250.090.110.090.100.103.26%93,500
Mar 19, 20250.110.110.080.090.09-0.32%281,858
Mar 18, 20250.080.110.080.090.09-3.33%291,000
Mar 17, 20250.090.110.080.100.1017.50%127,500
Mar 14, 20250.110.110.080.080.08-0.12%255,180
Mar 13, 20250.100.110.080.080.08-22.68%202,500
Mar 12, 20250.100.110.080.110.112.47%224,400
Mar 11, 20250.100.110.080.100.107.83%63,000
Mar 10, 20250.110.110.080.100.10-12.28%162,000
Mar 7, 20250.090.110.080.110.1115.99%107,000
Mar 6, 20250.100.100.090.090.09-14.88%54,000
Mar 5, 20250.080.110.080.110.1124.21%107,500
Mar 4, 20250.110.120.090.090.092.77%152,500
Mar 3, 20250.110.120.080.090.09-15.43%165,000
Feb 28, 20250.100.120.090.100.10-10.02%120,000
Feb 27, 20250.110.120.080.110.116.01%104,900