Fokus Mining Corporation (TSXV:FKM)
Canada
· Delayed Price · Currency is CAD 0.1650
-0.0050 (-2.94%)
May 29, 2025, 9:30 AM EDT
Fokus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 44,582 |
| May 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 686,900 |
| May 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 400,500 |
| May 27, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | - | 6.25% | 532,820 |
| May 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 324,500 |
| May 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.45% | 423,444 |
| May 22, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 481,500 |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 18,500 |
| May 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 764,500 |
| May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 63,000 |
| May 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 46,050 |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 64,500 |
| May 13, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 154,500 |
| May 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 615 |
| May 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.90% | 48,000 |
| May 8, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | - | 55,200 |
| May 7, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 264,500 |
| May 6, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.70% | 32,000 |
| May 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 2,622 |
| May 2, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 8.00% | 91,000 |
| 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 |