Focus Graphite Inc. (TSXV:FMS)
Canada · Delayed Price · Currency is CAD 0.3050
-0.0050 (-1.61%)
Sep 8, 2025, 3:58 PM EDT
Focus Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 28,565 |
| Sep 4, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | - | 246,100 |
| Sep 3, 2025 | 0.32 | 0.34 | 0.30 | 0.31 | 0.31 | -3.17% | 196,049 |
| Sep 2, 2025 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -1.56% | 169,248 |
| Aug 29, 2025 | 0.33 | 0.35 | 0.31 | 0.32 | 0.32 | -3.03% | 140,713 |
| Aug 28, 2025 | 0.39 | 0.39 | 0.33 | 0.33 | 0.33 | -13.16% | 230,333 |
| Aug 27, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | - | 238,500 |
| Aug 26, 2025 | 0.33 | 0.38 | 0.31 | 0.38 | 0.38 | 26.67% | 278,100 |
| Aug 25, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | - | 78,200 |
| Aug 22, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 133,100 |
| Aug 21, 2025 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | -8.96% | 294,400 |
| Aug 20, 2025 | 0.34 | 0.38 | 0.34 | 0.34 | 0.34 | - | 237,448 |
| Aug 19, 2025 | 0.35 | 0.35 | 0.27 | 0.34 | 0.34 | -1.47% | 584,814 |
| Aug 18, 2025 | 0.44 | 0.44 | 0.30 | 0.34 | 0.34 | -2.86% | 1,233,900 |
| Aug 15, 2025 | 0.27 | 0.39 | 0.27 | 0.35 | 0.35 | 32.08% | 866,600 |
| Aug 14, 2025 | 0.26 | 0.28 | 0.23 | 0.27 | 0.27 | 12.77% | 258,526 |
| Aug 13, 2025 | 0.20 | 0.26 | 0.20 | 0.24 | 0.24 | 27.03% | 471,904 |
| Aug 12, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 2.78% | 389,013 |
| Aug 11, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | - | 103,403 |
| Aug 8, 2025 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 28.57% | 397,810 |
| Aug 7, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 3.70% | 371,800 |
| Aug 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,428 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 159,500 |
| Aug 1, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 29,800 |
| Jul 31, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 16.67% | 59,516 |
| Jul 30, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 259,030 |
| Jul 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 35,714 |
| Jul 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 109,500 |
| Jul 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 132,102 |
| Jul 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 202,200 |
| Jul 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 121,742 |
| Jul 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 160,900 |
| Jul 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 549,442 |
| Jul 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 153,800 |
| Jul 17, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 8.00% | 402,400 |
| Jul 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 161,000 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,500 |
| Jul 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 75,100 |
| Jul 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.66% | 155,800 |
| Jul 10, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.36% | 121,800 |
| Jul 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 93,500 |
| Jul 8, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 293,900 |
| Jul 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 16,900 |
| Jul 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 38,323 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 172,500 |
| Jul 2, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 51,900 |
| Jun 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,500 |
| Jun 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 274,726 |
| Jun 26, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 36,500 |
| Jun 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,500 |