Skip to main content
Fokus Mining Corporation (TSXV:FKM)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
-0.005 (-3.70%)
Feb 14, 2025, 4:00 PM EST

Fokus Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.160.160.160.16--6.06%62,000
Feb 20, 20250.160.170.150.17-10.00%456,500
Feb 19, 20250.150.150.150.15--188,500
Feb 18, 20250.140.160.140.15-15.38%626,760
Feb 14, 20250.140.140.130.13--3.70%85,500
Feb 13, 20250.140.140.140.14--243,200
Feb 12, 20250.150.150.140.14--10.00%284,562
Feb 11, 20250.140.150.140.15-7.14%49,200
Feb 10, 20250.150.150.140.14--512,263
Feb 7, 20250.150.150.140.14--264,214
Feb 6, 20250.160.160.130.14--12.50%1,085,048
Feb 5, 20250.160.160.160.16--215,030
Feb 4, 20250.160.160.160.16-3.23%417,700
Feb 3, 20250.150.160.150.16-3.33%436,500
Jan 31, 20250.170.170.150.15--9.09%837,105
Jan 30, 20250.180.180.170.17--2.94%453,420
Jan 29, 20250.170.170.170.17--2.86%7,500
Jan 28, 20250.170.190.170.18-9.37%480,000
Jan 27, 20250.180.180.160.16--8.57%385,000
Jan 24, 20250.180.180.180.18--3,500
Jan 23, 20250.170.190.170.18-6.06%319,330
Jan 22, 20250.170.170.170.17---
Jan 21, 20250.180.180.170.17--5.71%129,000
Jan 20, 20250.180.180.180.18-6.06%75,000
Jan 17, 20250.170.170.170.17--5.71%117,200
Jan 16, 20250.180.180.180.18--329,610
Jan 15, 20250.170.180.170.18--182,500
Jan 14, 20250.170.180.170.18-2.94%43,000
Jan 13, 20250.180.180.170.17--8.11%271,800
Jan 10, 20250.200.200.180.19--7.50%174,962
Jan 9, 20250.160.200.150.20-25.00%1,497,120
Jan 8, 20250.160.160.160.16--82,242
Jan 7, 20250.160.160.160.16--130,258
Jan 6, 20250.160.160.160.16-3.23%539,000
Jan 3, 20250.150.160.150.16--240,000
Jan 2, 20250.150.160.150.16-3.33%139,500
Dec 31, 20240.150.150.150.15---
Dec 30, 20240.150.150.140.15--367,900
Dec 27, 20240.150.150.150.15--41,500
Dec 24, 20240.150.150.150.15--241,950
Dec 23, 20240.150.150.150.15--3.23%123,000
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