Fury Gold Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2024	0.37	0.37	0.35	0.35	0.35	-4.35%	123,432
Dec 18, 2024	0.39	0.39	0.37	0.37	0.37	-5.10%	146,628
Dec 17, 2024	0.40	0.40	0.39	0.39	0.39	-2.01%	86,268
Dec 16, 2024	0.39	0.41	0.39	0.40	0.40	2.05%	88,800
Dec 13, 2024	0.41	0.42	0.39	0.39	0.39	-3.77%	309,200
Dec 12, 2024	0.41	0.42	0.41	0.41	0.41	-3.50%	98,900
Dec 11, 2024	0.41	0.42	0.41	0.42	0.42	3.68%	128,044
Dec 10, 2024	0.41	0.42	0.41	0.41	0.41	-	57,800
Dec 9, 2024	0.40	0.42	0.40	0.41	0.41	1.27%	112,901
Dec 6, 2024	0.41	0.42	0.40	0.40	0.40	-3.17%	81,650
Dec 5, 2024	0.42	0.42	0.41	0.41	0.41	-3.26%	41,900
Dec 4, 2024	0.41	0.43	0.41	0.43	0.43	1.43%	60,105
Dec 3, 2024	0.41	0.43	0.41	0.42	0.42	-2.55%	61,022
Dec 2, 2024	0.41	0.44	0.41	0.43	0.43	1.96%	82,837
Nov 29, 2024	0.41	0.43	0.41	0.42	0.42	1.85%	31,507
Nov 27, 2024	0.42	0.42	0.41	0.42	0.42	0.73%	121,127
Nov 26, 2024	0.42	0.42	0.40	0.41	0.41	2.71%	82,107
Nov 25, 2024	0.40	0.42	0.40	0.40	0.40	-3.11%	55,738
Nov 22, 2024	0.40	0.42	0.40	0.42	0.42	1.97%	29,014
Nov 21, 2024	0.40	0.42	0.40	0.41	0.41	0.49%	87,400
Nov 20, 2024	0.40	0.41	0.40	0.41	0.41	0.02%	55,600
Nov 19, 2024	0.41	0.42	0.40	0.40	0.40	-0.25%	57,097
Nov 18, 2024	0.41	0.42	0.40	0.41	0.41	1.35%	190,100
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%	235,500
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%	300,100
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%	135,200
Nov 5, 2024	0.44	0.46	0.43	0.45	0.45	2.06%	150,600
Nov 4, 2024	0.48	0.48	0.43	0.44	0.44	-4.80%	155,800
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%	127,600
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	-	166,600
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%	163,600
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%	164,200
Oct 17, 2024	0.45	0.47	0.45	0.46	0.46	-0.73%	24,400
Oct 16, 2024	0.46	0.47	0.45	0.46	0.46	0.91%	95,800
Oct 15, 2024	0.43	0.47	0.43	0.46	0.46	5.59%	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	1.63%	202,400
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	-2.42%	56,400
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%	146,400
Sep 30, 2024	0.44	0.45	0.43	0.44	0.44	-2.84%	122,300
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%	99,800
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%	205,700
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%	140,900
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%	113,900
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%	135,200
Sep 12, 2024	0.40	0.42	0.38	0.41	0.41	3.77%	107,900
Sep 11, 2024	0.38	0.40	0.38	0.39	0.39	2.29%	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%	37,400
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%	108,900
Sep 4, 2024	0.38	0.39	0.37	0.39	0.39	0.26%	60,100
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%	76,200
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%	38,400
Aug 27, 2024	0.42	0.42	0.40	0.41	0.41	-1.05%	58,400
Aug 26, 2024	0.40	0.45	0.40	0.41	0.41	3.80%	113,800
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%	63,600
Aug 16, 2024	0.37	0.40	0.37	0.38	0.38	-1.45%	150,100
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%	89,900
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%	48,200
Jul 31, 2024	0.40	0.40	0.38	0.40	0.40	2.66%	58,200