Skip to main content
Focus Graphite Inc. (TSXV:FMS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
+0.0050 (6.67%)
May 8, 2025, 3:45 PM EDT

Focus Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20250.080.080.080.080.086.67%111,000
May 7, 20250.080.080.080.080.08-6.25%273,000
May 6, 20250.090.090.080.080.08-5.88%448,500
May 5, 20250.090.090.090.090.09-38,040
May 2, 20250.090.090.090.090.09-5.56%232,700
May 1, 20250.090.090.090.090.09-50,000
Apr 30, 20250.090.090.090.090.09-12,000
Apr 29, 20250.090.090.090.090.09-10.00%429,600
Apr 28, 20250.100.100.100.100.105.26%1,120,300
Apr 25, 20250.100.100.100.100.10-5.00%125,501
Apr 24, 20250.100.110.100.100.10-65,013
Apr 23, 20250.100.100.100.100.1011.11%12,523
Apr 22, 20250.100.100.090.090.09-95,300
Apr 21, 20250.100.100.090.090.09-5.26%30,000
Apr 17, 20250.090.100.090.100.10-11,400
Apr 16, 20250.090.100.090.100.105.56%13,000
Apr 15, 20250.090.090.090.090.09-3,000
Apr 14, 20250.100.100.090.090.095.88%45,000
Apr 11, 20250.080.090.080.090.09-5.56%355,210
Apr 10, 20250.090.090.090.090.095.88%7,300
Apr 9, 20250.090.090.080.090.09-114,605
Apr 8, 20250.090.090.090.090.09-5.56%221,000
Apr 7, 20250.100.100.090.090.09-5.26%102,430
Apr 4, 20250.090.100.090.100.105.56%32,100
Apr 3, 20250.090.100.080.090.0912.50%224,900
Apr 2, 20250.090.090.080.080.08-5.88%77,533
Apr 1, 20250.090.090.090.090.09-20,000
Mar 31, 20250.090.090.090.090.09-2,000
Mar 28, 20250.090.090.090.090.09-7,400
Mar 27, 20250.080.090.080.090.0913.33%55,000
Mar 26, 20250.080.080.080.080.08-6.25%51,700
Mar 25, 20250.090.090.080.080.08-15,000
Mar 24, 20250.080.080.080.080.08-5.88%108,000
Mar 21, 20250.090.090.090.090.09-10,000
Mar 20, 20250.090.090.080.090.09-5.56%147,000
Mar 19, 20250.090.090.090.090.09-55,200
Mar 18, 20250.090.090.090.090.09--
Mar 17, 20250.090.090.090.090.09-27,500
Mar 14, 20250.090.090.090.090.095.88%10,000
Mar 13, 20250.090.090.090.090.09-5.56%20,000
Mar 12, 20250.080.090.080.090.095.88%95,100
Mar 11, 20250.110.110.090.090.09-10.53%366,816
Mar 10, 20250.100.100.100.100.10-5.00%3,200
Mar 7, 20250.100.100.100.100.1011.11%2,800
Mar 6, 20250.090.100.090.090.09-10.00%16,125
Mar 5, 20250.090.100.090.100.10-11,000
Mar 4, 20250.100.100.100.100.105.26%9,625
Mar 3, 20250.100.100.100.100.10-5.00%13,500
Feb 28, 20250.100.100.100.100.10-79,000
Feb 27, 20250.100.100.100.100.10-56,500