Fokus Mining Corporation (TSXV:FKM)
Canada
· Delayed Price · Currency is CAD 0.1450
+0.0050 (3.57%)
Mar 21, 2025, 4:00 PM EST
Fokus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | - | 10.00% | 456,500 |
| Feb 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 188,500 |
| Feb 18, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | - | 15.38% | 626,760 |
| Feb 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 85,500 |
| Feb 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 243,200 |
| Feb 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -10.00% | 284,562 |
| Feb 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.14% | 49,200 |
| Feb 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 512,263 |
| Feb 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 264,214 |
| Feb 6, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | - | -12.50% | 1,085,048 |
| Feb 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 215,030 |
| Feb 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 417,700 |
| Feb 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 436,500 |
| Jan 31, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -9.09% | 837,105 |
| Jan 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.94% | 453,420 |
| Jan 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.86% | 7,500 |
| Jan 28, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | 9.37% | 480,000 |
| Jan 27, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -8.57% | 385,000 |
| Jan 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 3,500 |
| Jan 23, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | 6.06% | 319,330 |
| Jan 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jan 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.71% | 129,000 |
| Jan 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6.06% | 75,000 |
| Jan 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.71% | 117,200 |