Fury Gold Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	0.41	0.42	0.40	0.42	0.42	5.00%	479,195
May 28, 2025	0.41	0.41	0.39	0.40	0.40	1.21%	403,461
May 27, 2025	0.37	0.40	0.37	0.40	0.40	5.47%	417,581
May 23, 2025	0.37	0.38	0.37	0.37	0.37	-0.08%	162,418
May 22, 2025	0.36	0.38	0.36	0.38	0.38	4.31%	136,749
May 21, 2025	0.38	0.38	0.36	0.36	0.36	-2.84%	270,413
May 20, 2025	0.36	0.37	0.36	0.37	0.37	2.49%	150,007
May 19, 2025	0.38	0.39	0.36	0.36	0.36	0.81%	76,680
May 16, 2025	0.38	0.38	0.36	0.36	0.36	-1.49%	73,751
May 15, 2025	0.36	0.37	0.36	0.36	0.36	0.92%	90,378
May 14, 2025	0.36	0.36	0.36	0.36	0.36	-1.32%	68,090
May 13, 2025	0.38	0.38	0.36	0.37	0.37	-0.54%	93,952
May 12, 2025	0.38	0.39	0.37	0.37	0.37	-3.37%	123,382
May 9, 2025	0.39	0.39	0.37	0.38	0.38	1.39%	156,222
May 8, 2025	0.38	0.39	0.37	0.37	0.37	0.24%	80,758
May 7, 2025	0.38	0.39	0.37	0.37	0.37	-2.02%	48,795
May 6, 2025	0.38	0.41	0.38	0.38	0.38	0.63%	528,950
May 5, 2025	0.38	0.38	0.37	0.38	0.38	2.24%	84,696
May 2, 2025	0.38	0.39	0.37	0.37	0.37	-3.21%	111,676
May 1, 2025	0.39	0.40	0.38	0.38	0.38	-1.79%	66,193
Apr 30, 2025	0.38	0.39	0.38	0.39	0.39	-0.26%	25,114
Apr 29, 2025	0.38	0.40	0.38	0.39	0.39	0.28%	36,694
Apr 28, 2025	0.39	0.40	0.38	0.39	0.39	0.33%	71,731
Apr 25, 2025	0.38	0.40	0.37	0.39	0.39	1.15%	96,636
Apr 24, 2025	0.37	0.39	0.37	0.38	0.38	2.43%	93,093
Apr 23, 2025	0.37	0.40	0.36	0.38	0.38	-1.29%	221,633
Apr 22, 2025	0.40	0.40	0.37	0.38	0.38	-1.35%	95,786
Apr 21, 2025	0.40	0.41	0.37	0.39	0.39	-2.23%	347,831
Apr 17, 2025	0.40	0.40	0.39	0.39	0.39	-1.01%	119,697
Apr 16, 2025	0.39	0.41	0.39	0.40	0.40	1.79%	213,585
Apr 15, 2025	0.39	0.40	0.39	0.39	0.39	-0.36%	98,025
Apr 14, 2025	0.39	0.40	0.38	0.39	0.39	2.19%	116,365
Apr 11, 2025	0.39	0.40	0.38	0.38	0.38	3.50%	318,795
Apr 10, 2025	0.38	0.39	0.37	0.37	0.37	1.67%	115,979
Apr 9, 2025	0.36	0.38	0.36	0.36	0.36	2.62%	68,319
Apr 8, 2025	0.37	0.39	0.36	0.36	0.36	-3.89%	176,568
Apr 7, 2025	0.35	0.39	0.35	0.37	0.37	2.81%	195,742
Apr 4, 2025	0.37	0.37	0.35	0.36	0.36	-5.71%	330,091
Apr 3, 2025	0.37	0.38	0.37	0.38	0.38	0.18%	93,733
Apr 2, 2025	0.37	0.39	0.37	0.38	0.38	-0.39%	202,015
Apr 1, 2025	0.39	0.40	0.38	0.38	0.38	-3.16%	200,443
Mar 31, 2025	0.41	0.41	0.39	0.40	0.40	-1.25%	115,986
Mar 28, 2025	0.41	0.42	0.39	0.40	0.40	-0.67%	277,783
Mar 27, 2025	0.40	0.41	0.39	0.40	0.40	1.95%	151,601
Mar 26, 2025	0.40	0.41	0.40	0.40	0.40	-0.73%	65,139
Mar 25, 2025	0.40	0.40	0.40	0.40	0.40	0.20%	103,915
Mar 24, 2025	0.40	0.40	0.40	0.40	0.40	-0.68%	46,602
Mar 21, 2025	0.41	0.41	0.39	0.40	0.40	-3.03%	80,254
Mar 20, 2025	0.41	0.41	0.39	0.41	0.41	3.07%	340,148
Mar 19, 2025	0.41	0.41	0.39	0.40	0.40	0.20%	83,866