Fury Gold Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2025	0.55	0.57	0.53	0.57	0.57	3.64%	186,600
Mar 5, 2025	0.53	0.55	0.53	0.55	0.55	3.77%	10,235
Mar 4, 2025	0.53	0.53	0.53	0.53	0.53	3.92%	6,000
Mar 3, 2025	0.53	0.54	0.51	0.51	0.51	-3.77%	79,900
Feb 28, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	34,400
Feb 27, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	21,535
Feb 26, 2025	0.52	0.53	0.52	0.53	0.53	-	20,600
Feb 25, 2025	0.54	0.55	0.51	0.53	0.53	-3.64%	289,333
Feb 24, 2025	0.55	0.55	0.53	0.55	0.55	-	105,632
Feb 21, 2025	0.56	0.58	0.55	0.55	0.55	-1.79%	55,300
Feb 20, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	12,500
Feb 19, 2025	0.56	0.56	0.55	0.55	0.55	-	56,000
Feb 18, 2025	0.58	0.58	0.54	0.55	0.55	-	65,200
Feb 14, 2025	0.57	0.57	0.55	0.55	0.55	-	50,000
Feb 13, 2025	0.58	0.58	0.55	0.55	0.55	-5.17%	63,505
Feb 12, 2025	0.59	0.59	0.58	0.58	0.58	-	228,843