Fury Gold Mines Limited (FURY)

Fury Gold Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	0.40	0.42	0.39	0.40	0.40	-2.29%	82,451
Nov 14, 2024	0.41	0.42	0.40	0.41	0.41	-2.17%	59,310
Nov 13, 2024	0.42	0.42	0.40	0.42	0.42	3.58%	235,492
Nov 12, 2024	0.40	0.42	0.39	0.40	0.40	1.13%	126,125
Nov 11, 2024	0.43	0.44	0.39	0.40	0.40	-9.07%	282,450
Nov 8, 2024	0.46	0.47	0.42	0.44	0.44	-2.24%	300,082
Nov 7, 2024	0.45	0.45	0.42	0.45	0.45	1.81%	56,302
Nov 6, 2024	0.46	0.46	0.42	0.44	0.44	-0.67%	135,162
Nov 5, 2024	0.44	0.46	0.43	0.45	0.45	2.06%	150,577
Nov 4, 2024	0.48	0.48	0.43	0.44	0.44	-4.80%	155,792
Nov 1, 2024	0.44	0.48	0.44	0.46	0.46	3.60%	131,316
Oct 31, 2024	0.49	0.49	0.44	0.44	0.44	-9.03%	283,844
Oct 30, 2024	0.48	0.49	0.46	0.49	0.49	-	74,821
Oct 29, 2024	0.49	0.49	0.46	0.49	0.49	5.06%	127,588
Oct 28, 2024	0.49	0.49	0.46	0.46	0.46	-3.62%	111,921
Oct 25, 2024	0.47	0.50	0.46	0.48	0.48	-	166,575
Oct 24, 2024	0.49	0.50	0.46	0.48	0.48	-1.92%	83,303
Oct 23, 2024	0.50	0.50	0.46	0.49	0.49	-2.61%	163,575
Oct 22, 2024	0.50	0.51	0.47	0.50	0.50	1.72%	603,430
Oct 21, 2024	0.50	0.50	0.47	0.49	0.49	2.92%	222,858
Oct 18, 2024	0.47	0.48	0.45	0.48	0.48	4.33%	164,186
Oct 17, 2024	0.45	0.47	0.45	0.46	0.46	-0.73%	24,367
Oct 16, 2024	0.46	0.47	0.45	0.46	0.46	0.92%	95,797
Oct 15, 2024	0.43	0.47	0.43	0.46	0.46	5.58%	55,114
Oct 14, 2024	0.43	0.46	0.41	0.44	0.44	-0.48%	70,015
Oct 11, 2024	0.44	0.46	0.42	0.44	0.44	1.64%	202,371
Oct 10, 2024	0.42	0.44	0.42	0.43	0.43	2.77%	36,203
Oct 9, 2024	0.41	0.44	0.41	0.42	0.42	-2.44%	56,369
Oct 8, 2024	0.43	0.44	0.42	0.43	0.43	-2.30%	19,506
Oct 7, 2024	0.41	0.44	0.41	0.44	0.44	5.86%	130,105
Oct 4, 2024	0.43	0.45	0.41	0.41	0.41	-4.49%	140,812
Oct 3, 2024	0.44	0.45	0.43	0.43	0.43	-2.99%	37,224
Oct 2, 2024	0.44	0.45	0.43	0.45	0.45	2.19%	92,894
Oct 1, 2024	0.44	0.45	0.43	0.44	0.44	0.67%	146,378
Sep 30, 2024	0.44	0.45	0.43	0.44	0.44	-2.84%	122,273
Sep 27, 2024	0.47	0.47	0.44	0.45	0.45	-2.65%	130,640
Sep 26, 2024	0.47	0.47	0.46	0.46	0.46	-2.13%	99,761
Sep 25, 2024	0.45	0.47	0.45	0.47	0.47	2.00%	170,928
Sep 24, 2024	0.46	0.47	0.43	0.46	0.46	1.50%	202,647
Sep 23, 2024	0.49	0.49	0.45	0.45	0.45	-2.55%	205,669
Sep 20, 2024	0.45	0.48	0.44	0.47	0.47	2.96%	192,123
Sep 19, 2024	0.45	0.47	0.43	0.45	0.45	1.00%	140,854
Sep 18, 2024	0.45	0.46	0.42	0.45	0.45	4.19%	367,914
Sep 17, 2024	0.45	0.45	0.43	0.43	0.43	-3.80%	113,894
Sep 16, 2024	0.44	0.46	0.43	0.45	0.45	5.08%	434,863
Sep 13, 2024	0.42	0.43	0.41	0.43	0.43	4.37%	135,188
Sep 12, 2024	0.40	0.42	0.38	0.41	0.41	3.78%	107,877
Sep 11, 2024	0.38	0.40	0.38	0.39	0.39	2.28%	100,358
Sep 10, 2024	0.38	0.39	0.36	0.38	0.38	-1.39%	93,522
Sep 9, 2024	0.37	0.40	0.37	0.39	0.39	3.45%	37,382
Sep 6, 2024	0.39	0.39	0.38	0.38	0.38	-2.94%	67,616
Sep 5, 2024	0.37	0.40	0.37	0.39	0.39	0.47%	108,854
Sep 4, 2024	0.38	0.39	0.37	0.39	0.39	0.26%	60,060
Sep 3, 2024	0.39	0.40	0.38	0.39	0.39	-2.53%	164,508
Aug 30, 2024	0.41	0.41	0.38	0.40	0.40	-2.13%	76,154
Aug 29, 2024	0.40	0.42	0.40	0.40	0.40	-1.56%	55,102
Aug 28, 2024	0.42	0.42	0.39	0.41	0.41	1.06%	38,377
Aug 27, 2024	0.42	0.42	0.40	0.41	0.41	-1.05%	58,356
Aug 26, 2024	0.40	0.45	0.40	0.41	0.41	3.80%	113,790
Aug 23, 2024	0.39	0.45	0.39	0.40	0.40	0.97%	117,446
Aug 22, 2024	0.40	0.42	0.39	0.39	0.39	-1.51%	7,720
Aug 21, 2024	0.39	0.43	0.39	0.40	0.40	-1.90%	148,568
Aug 20, 2024	0.39	0.41	0.39	0.40	0.40	4.49%	146,441
Aug 19, 2024	0.37	0.40	0.37	0.39	0.39	3.33%	63,552
Aug 16, 2024	0.37	0.40	0.37	0.38	0.38	-1.45%	150,099
Aug 15, 2024	0.37	0.39	0.37	0.38	0.38	0.13%	101,526
Aug 14, 2024	0.38	0.40	0.38	0.38	0.38	-2.61%	27,740
Aug 13, 2024	0.40	0.40	0.37	0.39	0.39	0.72%	89,889
Aug 12, 2024	0.35	0.40	0.35	0.39	0.39	10.03%	155,714
Aug 9, 2024	0.37	0.38	0.35	0.35	0.35	-4.71%	33,131
Aug 8, 2024	0.36	0.39	0.36	0.37	0.37	4.97%	221,818
Aug 7, 2024	0.38	0.38	0.35	0.35	0.35	-6.13%	81,332
Aug 6, 2024	0.36	0.39	0.36	0.38	0.38	0.27%	68,008
Aug 5, 2024	0.36	0.39	0.35	0.37	0.37	-1.40%	128,545
Aug 2, 2024	0.40	0.40	0.37	0.38	0.38	-0.97%	124,302
Aug 1, 2024	0.40	0.40	0.38	0.38	0.38	-3.77%	48,185
Jul 31, 2024	0.40	0.40	0.38	0.40	0.40	2.66%	58,155
Jul 30, 2024	0.39	0.40	0.38	0.39	0.39	-0.84%	50,828
Jul 29, 2024	0.38	0.40	0.38	0.39	0.39	0.03%	37,878
Jul 26, 2024	0.39	0.40	0.39	0.39	0.39	0.44%	64,208
Jul 25, 2024	0.39	0.41	0.38	0.39	0.39	-4.61%	158,617
Jul 24, 2024	0.40	0.42	0.40	0.41	0.41	0.67%	31,019
Jul 23, 2024	0.41	0.42	0.41	0.41	0.41	-1.51%	90,207
Jul 22, 2024	0.41	0.41	0.41	0.41	0.41	0.37%	27,718
Jul 19, 2024	0.43	0.43	0.41	0.41	0.41	-4.63%	49,816
Jul 18, 2024	0.43	0.45	0.43	0.43	0.43	-1.33%	52,713
Jul 17, 2024	0.44	0.46	0.43	0.44	0.44	-1.11%	82,113
Jul 16, 2024	0.42	0.46	0.41	0.44	0.44	2.92%	133,135
Jul 15, 2024	0.43	0.45	0.41	0.43	0.43	-0.49%	132,609
Jul 12, 2024	0.42	0.45	0.42	0.43	0.43	0.30%	94,024
Jul 11, 2024	0.43	0.45	0.42	0.43	0.43	5.64%	153,361
Jul 10, 2024	0.42	0.43	0.41	0.41	0.41	-5.14%	47,911
Jul 9, 2024	0.41	0.43	0.40	0.43	0.43	0.23%	32,218
Jul 8, 2024	0.41	0.44	0.41	0.43	0.43	0.33%	66,867
Jul 5, 2024	0.40	0.43	0.40	0.43	0.43	11.91%	128,009
Jul 3, 2024	0.39	0.40	0.38	0.38	0.38	-3.08%	33,886
Jul 2, 2024	0.38	0.40	0.38	0.39	0.39	-0.28%	29,557
Jul 1, 2024	0.39	0.40	0.39	0.39	0.39	1.55%	28,433
Jun 28, 2024	0.40	0.40	0.37	0.39	0.39	0.39%	103,641
Jun 27, 2024	0.38	0.40	0.38	0.39	0.39	-2.23%	123,067

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.