Skip to main content
Focus Graphite Inc. (TSXV:FMS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
+0.0050 (5.56%)
Jun 5, 2025, 3:56 PM EDT

Focus Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.100.100.100.100.105.56%77,908
Jun 4, 20250.100.100.090.090.09-376,047
Jun 3, 20250.090.090.090.090.09-80,000
Jun 2, 20250.090.090.090.090.0912.50%188,900
May 30, 20250.080.080.080.080.08-3,000
May 29, 20250.080.080.080.080.08-81,000
May 28, 20250.080.080.080.080.08-4,500
May 27, 20250.080.080.080.080.08-5.88%25,000
May 26, 20250.090.090.090.090.09-60,500
May 23, 20250.090.090.090.090.09-14,408
May 22, 20250.090.090.080.090.09-173,000
May 21, 20250.080.090.080.090.09-9,600
May 20, 20250.090.090.090.090.09-27,746
May 16, 20250.090.090.090.090.09-1,000
May 15, 20250.090.090.090.090.096.25%2,200
May 14, 20250.090.090.080.080.08-5.88%27,000
May 13, 20250.080.090.080.090.096.25%53,200
May 12, 20250.080.080.080.080.08--
May 9, 20250.080.080.080.080.08--
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