Skip to main content
Fokus Mining Corporation (TSXV: FKM)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
-0.005 (-3.13%)
Dec 18, 2024, 3:32 PM EST

Fokus Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.160.160.160.16-3.33%136,721
Dec 19, 20240.160.160.150.15--3.23%201,000
Dec 18, 20240.160.160.150.16--3.13%722,300
Dec 17, 20240.160.160.160.16--205,500
Dec 16, 20240.170.170.160.16--3.03%542,752
Dec 13, 20240.160.170.150.17--719,470
Dec 12, 20240.170.170.170.17--2.94%254,997
Dec 11, 20240.160.170.160.17-3.03%101,100
Dec 10, 20240.160.170.160.17-3.13%73,100
Dec 9, 20240.160.170.160.16--191,527
Dec 6, 20240.150.160.150.16-6.67%491,590
Dec 5, 20240.160.160.150.15--3.23%203,000
Dec 4, 20240.140.160.140.16-3.33%441,125
Dec 3, 20240.150.150.150.15--118,500
Dec 2, 20240.160.160.150.15--6.25%252,085
Nov 29, 20240.150.160.150.16-6.67%153,000
Nov 28, 20240.160.160.150.15--6.25%65,500
Nov 27, 20240.150.160.150.16-10.34%630,333
Nov 26, 20240.150.150.150.15--469,571
Nov 25, 20240.140.150.140.15-3.57%307,708
Nov 22, 20240.140.150.140.14--407,572
Nov 21, 20240.140.140.140.14-3.70%195,500
Nov 20, 20240.140.140.130.14--689,500
Nov 19, 20240.140.140.140.14--35,000
Nov 18, 20240.130.140.130.14-12.50%366,344
Nov 15, 20240.140.140.120.12--11.11%716,000
Nov 14, 20240.130.140.130.14-8.00%164,200
Nov 13, 20240.140.140.130.13--3.85%932,956
Nov 12, 20240.130.140.120.13-8.33%662,250
Nov 11, 20240.140.140.120.12--14.29%651,000
Nov 8, 20240.150.150.140.14--3.45%102,000
Nov 7, 20240.140.150.140.15-3.57%234,500
Nov 6, 20240.150.150.140.14--6.67%1,293,460
Nov 5, 20240.150.150.150.15-3.45%161,500
Nov 4, 20240.160.160.130.15--6.45%1,861,647
Nov 1, 20240.150.160.150.16-10.71%1,138,000
Oct 31, 20240.150.150.140.14--968,344
Oct 30, 20240.140.150.140.14--3.45%418,160
Oct 29, 20240.140.150.130.15-7.41%878,608
Oct 28, 20240.130.140.130.14--616,281
Oct 25, 20240.130.140.130.14--676,253
Oct 24, 20240.130.140.120.14-8.00%1,456,474
Oct 23, 20240.100.130.090.13-38.89%2,128,789
Oct 22, 20240.100.100.090.09--5.26%146,600
Oct 21, 20240.100.100.100.10--56,160
Oct 18, 20240.100.100.090.10-5.56%578,009
Oct 17, 20240.090.090.090.09--420,298
Oct 16, 20240.090.090.090.09-5.88%273,000
Oct 15, 20240.090.090.090.09--281,981
Oct 11, 20240.090.090.090.09--44,400
Oct 10, 20240.080.090.080.09-6.25%313,000
Oct 9, 20240.080.080.080.08--5.88%278,100
Oct 8, 20240.080.090.080.09-6.25%717,000
Oct 7, 20240.080.080.080.08--168,000
Oct 4, 20240.070.080.070.08-6.67%657,000
Oct 3, 20240.070.080.070.08-7.14%944,225
Oct 2, 20240.060.070.060.07-16.67%1,026,000
Oct 1, 20240.060.060.060.06-9.09%1,000
Sep 30, 20240.060.060.060.06--8.33%291,428
Sep 27, 20240.060.060.060.06--3,000
Sep 26, 20240.060.060.060.06--105,500
Sep 25, 20240.060.060.060.06--11,000
Sep 24, 20240.060.060.060.06--25,000
Sep 23, 20240.060.060.060.06--384,000
Sep 20, 20240.060.060.060.06--235,000
Sep 19, 20240.060.060.060.06-9.09%7,000
Sep 18, 20240.060.060.060.06--8.33%16,000
Sep 17, 20240.060.060.050.06--339,820
Sep 16, 20240.060.070.060.06--397,400
Sep 13, 20240.060.070.060.06-9.09%1,874,400
Sep 12, 20240.050.060.050.06-22.22%1,571,500
Sep 11, 20240.040.050.040.05-12.50%2,119,667
Sep 10, 20240.050.050.040.04--11.11%1,611,500
Sep 9, 20240.040.050.040.05-12.50%738,941
Sep 6, 20240.040.040.040.04---
Sep 5, 20240.040.040.040.04--45,000
Sep 4, 20240.040.040.040.04--3,375
Sep 3, 20240.040.040.040.04---
Aug 30, 20240.040.040.040.04--35,000
Aug 29, 20240.040.040.040.04--9,900
Aug 28, 20240.040.040.040.04--5,000
Aug 27, 20240.040.040.040.04--115,000
Aug 26, 20240.040.040.040.04--43,942
Aug 23, 20240.040.040.040.04--10,000
Aug 22, 20240.040.040.040.04--5,000
Aug 21, 20240.040.040.040.04--11.11%44,501
Aug 20, 20240.040.050.040.05-12.50%268,000
Aug 19, 20240.040.040.040.04-14.29%1,080,800
Aug 16, 20240.040.040.040.04--685,225
Aug 15, 20240.030.040.030.04--185,000
Aug 14, 20240.040.040.030.04--163,400
Aug 13, 20240.030.040.030.04--16,500
Aug 12, 20240.030.040.030.04--36,665
Aug 9, 20240.040.040.040.04--5,000
Aug 8, 20240.030.040.030.04--68,100
Aug 7, 20240.040.040.040.04--14,000
Aug 6, 20240.030.040.030.04--247,000
Aug 2, 20240.040.040.030.04--385,000
Aug 1, 20240.030.040.030.04--275,000
Jul 31, 20240.040.040.040.04--12,100