Fury Gold Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	0.50	0.50	0.49	0.50	0.50	1.01%	65,527
May 15, 2025	0.50	0.50	0.50	0.50	0.50	-1.00%	84,300
May 14, 2025	0.50	0.51	0.50	0.50	0.50	-1.96%	56,000
May 13, 2025	0.51	0.53	0.51	0.51	0.51	-1.92%	45,100
May 12, 2025	0.52	0.52	0.51	0.52	0.52	-1.89%	48,526
May 9, 2025	0.52	0.53	0.52	0.53	0.53	-	7,626
May 8, 2025	0.52	0.53	0.51	0.53	0.53	0.95%	65,200
May 7, 2025	0.52	0.53	0.52	0.53	0.53	0.96%	35,900
May 6, 2025	0.52	0.56	0.52	0.52	0.52	-	147,636
May 5, 2025	0.51	0.53	0.51	0.52	0.52	-	46,900
May 2, 2025	0.52	0.53	0.51	0.52	0.52	-	20,023
May 1, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	59,500
Apr 30, 2025	0.53	0.53	0.53	0.53	0.53	-3.64%	2,000
Apr 29, 2025	0.53	0.55	0.53	0.55	0.55	1.85%	18,138
Apr 28, 2025	0.55	0.55	0.54	0.54	0.54	-	17,335
Apr 25, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	17,400
Apr 24, 2025	0.55	0.55	0.52	0.53	0.53	-	13,814
Apr 23, 2025	0.50	0.54	0.50	0.53	0.53	-	80,535
Apr 22, 2025	0.54	0.55	0.52	0.53	0.53	3.92%	14,946
Apr 21, 2025	0.56	0.56	0.51	0.51	0.51	-5.56%	232,400
Apr 17, 2025	0.53	0.56	0.53	0.54	0.54	1.89%	37,017
Apr 16, 2025	0.55	0.56	0.53	0.53	0.53	-3.64%	154,500
Apr 15, 2025	0.55	0.56	0.55	0.55	0.55	1.85%	17,900
Apr 14, 2025	0.55	0.55	0.54	0.54	0.54	-	21,012
Apr 11, 2025	0.52	0.54	0.52	0.54	0.54	1.89%	118,100
Apr 10, 2025	0.54	0.54	0.53	0.53	0.53	-	15,000
Apr 9, 2025	0.50	0.53	0.50	0.53	0.53	6.00%	9,631
Apr 8, 2025	0.55	0.55	0.50	0.50	0.50	-7.41%	4,707
Apr 7, 2025	0.49	0.55	0.49	0.54	0.54	5.88%	76,900
Apr 4, 2025	0.53	0.53	0.50	0.51	0.51	-3.77%	18,033
Apr 3, 2025	0.52	0.54	0.52	0.53	0.53	-1.85%	49,700
Apr 2, 2025	0.55	0.55	0.54	0.54	0.54	-3.57%	25,510
Apr 1, 2025	0.56	0.57	0.56	0.56	0.56	-1.75%	23,000
Mar 31, 2025	0.57	0.57	0.56	0.57	0.57	-3.39%	14,300
Mar 28, 2025	0.58	0.59	0.57	0.59	0.59	1.72%	100,100
Mar 27, 2025	0.57	0.59	0.57	0.58	0.58	1.75%	54,200
Mar 26, 2025	0.57	0.58	0.57	0.57	0.57	-	15,000
Mar 25, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	64,100
Mar 24, 2025	0.59	0.59	0.58	0.58	0.58	-	9,517
Mar 21, 2025	0.57	0.58	0.57	0.58	0.58	-1.69%	6,400
Mar 20, 2025	0.56	0.59	0.56	0.59	0.59	1.72%	74,548
Mar 19, 2025	0.57	0.58	0.55	0.58	0.58	1.75%	37,110
Mar 18, 2025	0.57	0.58	0.57	0.57	0.57	1.79%	71,700
Mar 17, 2025	0.58	0.58	0.56	0.56	0.56	-1.75%	25,030
Mar 14, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	11,600
Mar 13, 2025	0.57	0.59	0.57	0.59	0.59	5.36%	29,500
Mar 12, 2025	0.56	0.57	0.55	0.56	0.56	-	16,900
Mar 11, 2025	0.55	0.56	0.55	0.56	0.56	3.70%	20,700
Mar 10, 2025	0.57	0.57	0.54	0.54	0.54	-5.26%	46,800
Mar 7, 2025	0.56	0.57	0.54	0.57	0.57	-	62,200