Skip to main content
logo
Focus Graphite Inc. (TSXV:FMS)
Canada flag Canada · Delayed Price · Currency is CAD
0.1250
+0.0050 (4.17%)
Jul 16, 2025, 10:28 AM EDT

Focus Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20250.120.120.120.120.12-10,500
Jul 14, 20250.120.130.120.120.12-4.00%75,100
Jul 11, 20250.130.130.130.130.13-5.66%155,800
Jul 10, 20250.130.140.130.130.13-5.36%121,800
Jul 9, 20250.140.140.140.140.143.70%93,500
Jul 8, 20250.130.140.130.140.14-293,900
Jul 7, 20250.140.140.140.140.14-3.57%16,900
Jul 4, 20250.140.140.140.140.14-38,323
Jul 3, 20250.150.150.140.140.14-3.45%172,500
Jul 2, 20250.150.150.140.150.15-51,900
Jun 30, 20250.150.150.150.150.15-3,500
Jun 27, 20250.150.150.140.150.15-3.33%274,726
Jun 26, 20250.150.150.140.150.153.45%36,500
Jun 25, 20250.150.150.150.150.15-10,500
Jun 24, 20250.150.150.130.150.153.57%146,000
Jun 23, 20250.140.150.140.140.14-6.67%214,300
Jun 20, 20250.150.150.140.150.153.45%50,032
Jun 19, 20250.160.170.140.150.15-9.38%260,200
Jun 18, 20250.170.170.160.160.16-3.03%79,400
Jun 17, 20250.170.170.160.170.17-2.94%91,029
Jun 16, 20250.170.170.160.170.179.68%327,541
Jun 13, 20250.150.170.150.160.1619.23%988,000
Jun 12, 20250.110.150.110.130.1330.00%330,700
Jun 11, 20250.120.120.100.100.10-4.76%88,410
Jun 10, 20250.120.120.110.110.11-4.55%74,703
Jun 9, 20250.110.120.110.110.114.76%320,000
Jun 6, 20250.100.110.100.110.1110.53%305,700
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