Fokus Mining Corporation (TSXV:FKM)
Canada · Delayed Price · Currency is CAD 0.2500
-0.0050 (-1.96%)
Mar 19, 2026, 2:58 PM EST
Fokus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 3,088,500 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.99% | 160,975 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.00% | 475,500 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 22,501 |
| Mar 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 999,500 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 888,504 |
| Mar 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 565,784 |
| Mar 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 29,000 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 24,120 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 359,000 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 333,650 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.99% | 410,400 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.98% | 1,318,799 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,214,346 |
| Feb 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,967,115 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 843,000 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 82,567 |
| Feb 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,109,336 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 769,174 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 18,342 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,216,119 |
| Feb 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 182,498 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 207,730 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,093,742 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 28.21% | 1,950,210 |
| Feb 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 8,000 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 62,325 |
| Feb 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 175,012 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 107,000 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 442,724 |
| Feb 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 272,500 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 152,400 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 71,250 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 468,154 |
| Jan 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 207,000 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 148,468 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 155,320 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 33,208 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 130,100 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 237,700 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 27,930 |
| Jan 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 146,000 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 183,000 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 114,200 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 10,085 |
| Jan 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 35,300 |
| Jan 12, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 432,400 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 212,800 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 159,000 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 23,923 |