Fokus Mining Corporation (TSXV:FKM)
Canada · Delayed Price · Currency is CAD 0.1650
-0.0050 (-2.94%)
Sep 11, 2025, 2:28 PM EDT
Fokus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | - |
| Sep 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 2,500 |
| Sep 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 9.68% | 253,783 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -8.82% | 409,300 |
| Sep 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 92,241 |
| Sep 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 18,000 |
| Sep 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 136,000 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 204,580 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 70,200 |
| Aug 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.13% | 299,010 |
| Aug 27, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | - | 208,500 |
| Aug 26, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 14.29% | 337,200 |
| Aug 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 151,000 |
| Aug 22, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -3.45% | 335,500 |
| Aug 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 2,000 |
| Aug 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 5,500 |
| Aug 19, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -6.67% | 54,900 |
| Aug 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 7.14% | 192,900 |
| Aug 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 101,442 |
| Aug 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 10,693 |
| Aug 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 82,245 |
| Aug 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 20.00% | 677,200 |
| Aug 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.85% | 96,500 |
| Aug 8, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | - | - | 142,600 |
| Aug 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 165,348 |
| Aug 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 146,000 |
| Aug 5, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 42,400 |
| Aug 1, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 8.33% | 389,500 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 4.35% | 201,333 |
| Jul 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -8.00% | 458,300 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 50,372 |
| Jul 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 163,750 |
| Jul 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 80,000 |
| Jul 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 239,763 |
| Jul 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 69,500 |
| Jul 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 634,539 |
| Jul 21, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | - | 72,000 |
| Jul 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 20,000 |
| Jul 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 369,338 |
| Jul 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 268,116 |
| Jul 15, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | 3.45% | 165,100 |
| Jul 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.41% | 353,200 |
| Jul 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 136,400 |
| Jul 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 37,100 |
| Jul 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 199,523 |
| Jul 8, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 217,000 |
| Jul 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.90% | 356,611 |
| Jul 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 309,500 |
| Jul 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 129,003 |
| Jul 2, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.90% | 343,748 |