Fokus Mining Corporation (TSXV:FKM)
Canada
· Delayed Price · Currency is CAD 0.1350
0.00 (0.00%)
Apr 24, 2025, 9:30 AM EDT
Fokus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 8.00% | 84,000 |
| May 1, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 595,700 |
| Apr 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 458,373 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 127,607 |
| Apr 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 410,700 |
| Apr 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 50,500 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 267,200 |
| Apr 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.90% | 255,854 |
| Apr 22, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 108,500 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 162,535 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 118,000 |
| Apr 16, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -3.45% | 235,000 |
| Apr 15, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 11.54% | 354,000 |
| Apr 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 92,500 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 77,500 |
| Apr 10, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 53,500 |
| Apr 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 82,400 |
| Apr 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.85% | 455,900 |
| Apr 7, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 13.04% | 504,410 |
| Apr 4, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -14.81% | 1,446,700 |
| Apr 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 192,606 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 389,000 |
| Apr 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 71,500 |
| Mar 31, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 97,250 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 18,500 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 674,260 |
| Mar 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | - | 157,500 |
| Mar 25, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | -3.33% | 747,457 |
| Mar 24, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | 3.45% | 1,177,106 |
| Mar 21, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 305,446 |
| Mar 20, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | 7.69% | 697,500 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 88,559 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 240,500 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 32,500 |
| Mar 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 289,700 |
| Mar 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.70% | 311,500 |
| Mar 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -11.54% | 1,189,500 |
| Mar 11, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 8.33% | 1,403,415 |
| Mar 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 720,500 |
| Mar 7, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -3.70% | 141,000 |
| Mar 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 82,000 |
| Mar 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 190,500 |
| Mar 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 256,000 |
| Mar 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -3.45% | 62,900 |
| Feb 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 404,500 |
| Feb 27, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 396,000 |
| Feb 26, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | - | 266,700 |
| Feb 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 179,500 |
| Feb 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 97,600 |
| Feb 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -6.06% | 62,000 |