TSXV - Delayed Quote CAD

Fokus Mining Corporation (FKM.V)

0.1350
-0.0100
(-6.90%)
At close: May 9 at 2:22:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.14000.14000.13500.13500.135048,000
May 8, 20250.14000.14500.14000.14500.145055,200
May 7, 20250.13500.14500.13500.14500.1450264,500
May 6, 20250.13000.14000.13000.14000.140032,000
May 5, 20250.13500.13500.13500.13500.13502,622
May 2, 20250.12000.13500.12000.13500.135091,000
May 1, 20250.12500.12500.11500.12500.1250595,700
Apr 30, 20250.13000.13000.12500.12500.1250458,373
Apr 29, 20250.13000.13000.13000.13000.1300127,607
Apr 28, 20250.13500.13500.12500.13000.1300410,700
Apr 25, 20250.13500.13500.13500.13500.135050,500
Apr 24, 20250.13500.14000.13000.13500.1350267,200
Apr 23, 20250.14500.14500.13500.13500.1350255,854
Apr 22, 20250.14000.14500.14000.14500.1450108,500
Apr 21, 20250.14000.14000.14000.14000.1400162,535
Apr 17, 20250.14500.14500.14000.14000.1400118,000
Apr 16, 20250.14000.15000.14000.14000.1400235,000
Apr 15, 20250.13500.14500.13500.14500.1450354,000
Apr 14, 20250.13500.13500.13000.13000.130092,500
Apr 11, 20250.13500.14000.13500.13500.135077,500
Apr 10, 20250.13000.13500.13000.13500.135053,500
Apr 9, 20250.12500.13000.12500.13000.130082,400
Apr 8, 20250.13500.13500.12500.12500.1250455,900
Apr 7, 20250.12500.13000.12000.13000.1300504,410
Apr 4, 20250.13500.13500.11500.11500.11501,446,700
Apr 3, 20250.14000.14000.13500.13500.1350192,606
Apr 2, 20250.14000.14000.13500.14000.1400389,000
Apr 1, 20250.14500.14500.14500.14500.145071,500
Mar 31, 20250.14500.14500.14000.14000.140097,250
Mar 28, 20250.15000.15000.14500.14500.145018,500
Mar 27, 20250.14500.15000.14500.15000.1500674,260
Mar 26, 20250.14000.14500.14000.14500.1450157,500
Mar 25, 20250.14000.15000.14000.14500.1450747,457
Mar 24, 20250.15000.15500.15000.15000.15001,177,106
Mar 21, 20250.14000.14500.13500.14500.1450305,446
Mar 20, 20250.13000.14500.13000.14000.1400697,500
Mar 19, 20250.12500.13000.12500.13000.130088,559
Mar 18, 20250.12500.13000.12500.13000.1300240,500
Mar 17, 20250.12500.12500.12500.12500.125032,500
Mar 14, 20250.12500.12500.12000.12500.1250289,700
Mar 13, 20250.12000.12500.11500.12500.1250311,500
Mar 12, 20250.13000.13000.11500.11500.11501,189,500
Mar 11, 20250.12500.14000.12500.13000.13001,403,415
Mar 10, 20250.13000.13000.11500.12000.1200720,500
Mar 7, 20250.13000.13500.13000.13000.1300141,000
Mar 6, 20250.13500.13500.13500.13500.135082,000
Mar 5, 20250.14000.14000.13500.13500.1350190,500
Mar 4, 20250.13500.13500.13500.13500.1350256,000
Mar 3, 20250.14000.15000.14000.14000.140062,900
Feb 28, 20250.15000.15000.14500.14500.1450404,500
Feb 27, 20250.14000.15000.14000.14500.1450396,000
Feb 26, 20250.14000.14500.14000.14000.1400266,700
Feb 25, 20250.14500.14500.14000.14000.1400179,500
Feb 24, 20250.15500.15500.15000.15000.150097,600
Feb 21, 20250.16000.16000.15500.15500.155062,000
Feb 20, 20250.15500.16500.14500.16500.1650456,500
Feb 19, 20250.15000.15000.15000.15000.1500188,500
Feb 18, 20250.13500.15500.13500.15000.1500626,760
Feb 14, 20250.13500.13500.13000.13000.130085,500
Feb 13, 20250.13500.13500.13500.13500.1350243,200
Feb 12, 20250.15000.15000.13500.13500.1350284,562
Feb 11, 20250.14000.15000.14000.15000.150049,200
Feb 10, 20250.14500.14500.14000.14000.1400512,263
Feb 7, 20250.14500.14500.14000.14000.1400264,214
Feb 6, 20250.15500.15500.13000.14000.14001,085,048
Feb 5, 20250.16000.16000.15500.16000.1600215,030
Feb 4, 20250.16000.16000.16000.16000.1600417,700
Feb 3, 20250.15000.15500.15000.15500.1550436,500
Jan 31, 20250.17000.17000.15000.15000.1500837,105
Jan 30, 20250.17500.17500.16500.16500.1650453,420
Jan 29, 20250.17000.17000.17000.17000.17007,500
Jan 28, 20250.16500.18500.16500.17500.1750480,000
Jan 27, 20250.18000.18000.16000.16000.1600385,000
Jan 24, 20250.17500.17500.17500.17500.17503,500
Jan 23, 20250.16500.18500.16500.17500.1750319,330
Jan 22, 20250.16500.16500.16500.16500.1650-
Jan 21, 20250.17500.17500.16500.16500.1650129,000
Jan 20, 20250.17500.17500.17500.17500.175075,000
Jan 17, 20250.16500.17000.16500.16500.1650117,200
Jan 16, 20250.18000.18000.17500.17500.1750329,610
Jan 15, 20250.17000.17500.16500.17500.1750182,500
Jan 14, 20250.17000.17500.17000.17500.175043,000
Jan 13, 20250.18000.18000.16500.17000.1700271,800
Jan 10, 20250.19500.19500.18000.18500.1850174,962
Jan 9, 20250.16000.20000.14500.20000.20001,497,120
Jan 8, 20250.16000.16000.16000.16000.160082,242
Jan 7, 20250.15500.16000.15500.16000.1600130,258
Jan 6, 20250.15500.16000.15500.16000.1600539,000
Jan 3, 20250.15000.15500.15000.15500.1550240,000
Jan 2, 20250.14500.15500.14500.15500.1550139,500
Dec 31, 20240.15000.15000.15000.15000.1500-
Dec 30, 20240.14500.15000.14000.15000.1500367,900
Dec 27, 20240.14500.15000.14500.15000.150041,500
Dec 24, 20240.15000.15000.14500.15000.1500241,950
Dec 23, 20240.15000.15000.15000.15000.1500123,000
Dec 20, 20240.15500.16000.15500.15500.1550136,721
Dec 19, 20240.15500.15500.14500.15000.1500201,000
Dec 18, 20240.16000.16000.15000.15500.1550722,300
Dec 17, 20240.16000.16000.16000.16000.1600205,500
Dec 16, 20240.16500.17000.16000.16000.1600542,752
Dec 13, 20240.16000.16500.15000.16500.1650719,470
Dec 12, 20240.16500.17000.16500.16500.1650254,997
Dec 11, 20240.16000.17000.16000.17000.1700101,100
Dec 10, 20240.15500.16500.15500.16500.165073,100
Dec 9, 20240.16000.16500.15500.16000.1600191,527
Dec 6, 20240.15250.16000.15250.16000.1600491,590
Dec 5, 20240.15500.15500.15000.15000.1500203,000
Dec 4, 20240.14000.15500.14000.15500.1550441,125
Dec 3, 20240.15000.15000.14500.15000.1500118,500
Dec 2, 20240.16000.16000.14500.15000.1500252,085
Nov 29, 20240.15000.16000.15000.16000.1600153,000
Nov 28, 20240.16000.16000.15000.15000.150065,500
Nov 27, 20240.15000.16000.15000.16000.1600630,333
Nov 26, 20240.15000.15000.14500.14500.1450469,571
Nov 25, 20240.14000.15000.14000.14500.1450307,708
Nov 22, 20240.14000.14500.14000.14000.1400407,572
Nov 21, 20240.13500.14000.13500.14000.1400195,500
Nov 20, 20240.13500.13500.13000.13500.1350689,500
Nov 19, 20240.13500.13500.13500.13500.135035,000
Nov 18, 20240.12500.14000.12500.13500.1350366,344
Nov 15, 20240.13500.13500.12000.12000.1200716,000
Nov 14, 20240.12500.13500.12500.13500.1350164,200
Nov 13, 20240.14000.14000.12500.12500.1250932,956
Nov 12, 20240.12500.14000.12000.13000.1300662,250
Nov 11, 20240.14000.14000.11500.12000.1200651,000
Nov 8, 20240.15000.15000.14000.14000.1400102,000
Nov 7, 20240.14000.14500.14000.14500.1450234,500
Nov 6, 20240.15000.15000.13500.14000.14001,293,460
Nov 5, 20240.15000.15000.14500.15000.1500161,500
Nov 4, 20240.15500.15500.12500.14500.14501,861,647
Nov 1, 20240.14500.16000.14500.15500.15501,138,000
Oct 31, 20240.14500.15000.13500.14000.1400968,344
Oct 30, 20240.14000.14500.13500.14000.1400418,160
Oct 29, 20240.13500.14500.13000.14500.1450878,608
Oct 28, 20240.13000.14000.12500.13500.1350616,281
Oct 25, 20240.12500.13500.12500.13500.1350676,253
Oct 24, 20240.12500.13500.11500.13500.13501,456,474
Oct 23, 20240.09500.13000.09000.12500.12502,128,789
Oct 22, 20240.09500.09500.09000.09000.0900146,600
Oct 21, 20240.09500.09500.09500.09500.095056,160
Oct 18, 20240.09500.09500.09000.09500.0950578,009
Oct 17, 20240.09000.09000.09000.09000.0900420,298
Oct 16, 20240.09000.09000.08500.09000.0900273,000
Oct 15, 20240.08500.09000.08500.08500.0850281,981
Oct 11, 20240.08500.09000.08500.08500.085044,400
Oct 10, 20240.08000.08500.08000.08500.0850313,000
Oct 9, 20240.08000.08000.08000.08000.0800278,100
Oct 8, 20240.08000.08500.08000.08500.0850717,000
Oct 7, 20240.08000.08000.07500.08000.0800168,000
Oct 4, 20240.07000.08000.07000.08000.0800657,000
Oct 3, 20240.07000.07500.07000.07500.0750944,225
Oct 2, 20240.06000.07000.06000.07000.07001,026,000
Oct 1, 20240.06000.06000.06000.06000.06001,000
Sep 30, 20240.05500.05500.05500.05500.0550291,428
Sep 27, 20240.06000.06000.06000.06000.06003,000
Sep 26, 20240.06000.06000.06000.06000.0600105,500
Sep 25, 20240.06000.06000.06000.06000.060011,000
Sep 24, 20240.06000.06000.06000.06000.060025,000
Sep 23, 20240.06000.06000.06000.06000.0600384,000
Sep 20, 20240.06000.06000.06000.06000.0600235,000
Sep 19, 20240.06000.06000.06000.06000.06007,000
Sep 18, 20240.05500.05500.05500.05500.055016,000
Sep 17, 20240.05500.06000.05000.06000.0600339,820
Sep 16, 20240.06000.06500.05500.06000.0600397,400
Sep 13, 20240.05500.06500.05500.06000.06001,874,400
Sep 12, 20240.05000.05500.04500.05500.05501,571,500
Sep 11, 20240.03500.04500.03500.04500.04502,119,667
Sep 10, 20240.04500.05000.04000.04000.04001,611,500
Sep 9, 20240.04000.04500.03500.04500.0450738,941
Sep 6, 20240.04000.04000.04000.04000.0400-
Sep 5, 20240.04000.04000.04000.04000.040045,000
Sep 4, 20240.04000.04000.04000.04000.04003,375
Sep 3, 20240.04000.04000.04000.04000.0400-
Aug 30, 20240.04000.04000.04000.04000.040035,000
Aug 29, 20240.04000.04000.04000.04000.04009,900
Aug 28, 20240.04000.04000.04000.04000.04005,000
Aug 27, 20240.04000.04000.04000.04000.0400115,000
Aug 26, 20240.04000.04000.04000.04000.040043,942
Aug 23, 20240.04000.04000.04000.04000.040010,000
Aug 22, 20240.04000.04000.04000.04000.04005,000
Aug 21, 20240.04000.04000.04000.04000.040044,501
Aug 20, 20240.04000.04500.04000.04500.0450268,000
Aug 19, 20240.04000.04000.04000.04000.04001,080,800
Aug 16, 20240.03500.03500.03500.03500.0350685,225
Aug 15, 20240.03000.03500.03000.03500.0350185,000
Aug 14, 20240.03500.03500.03000.03500.0350163,400
Aug 13, 20240.03000.03500.03000.03500.035016,500
Aug 12, 20240.03000.03500.03000.03500.035036,665
Aug 9, 20240.03500.03500.03500.03500.03505,000
Aug 8, 20240.03000.03500.03000.03500.035068,100
Aug 7, 20240.03500.03500.03500.03500.035014,000
Aug 6, 20240.03000.03500.03000.03500.0350247,000
Aug 2, 20240.03500.03500.03000.03500.0350385,000
Aug 1, 20240.03000.03500.03000.03500.0350275,000
Jul 31, 20240.03500.03500.03500.03500.035012,100
Jul 30, 20240.03500.03500.03500.03500.0350299,500
Jul 29, 20240.04000.04000.03500.03500.03501,299,047
Jul 26, 20240.04000.04000.04000.04000.04004,500
Jul 25, 20240.04000.04000.04000.04000.0400373,000
Jul 24, 20240.03500.03500.03500.03500.0350100,000
Jul 23, 20240.04000.04000.04000.04000.04005,000
Jul 22, 20240.04000.04000.03500.03500.03507,000
Jul 19, 20240.04000.04000.03500.03500.0350418,000
Jul 18, 20240.04500.04500.04500.04500.0450-
Jul 17, 20240.04000.04500.04000.04500.0450187,000
Jul 16, 20240.04000.04000.04000.04000.0400-
Jul 15, 20240.04000.04000.04000.04000.0400429,000
Jul 12, 20240.04000.04000.04000.04000.040012,000
Jul 11, 20240.04000.04000.03500.04000.040041,000
Jul 10, 20240.04500.04500.04000.04000.0400710,488
Jul 9, 20240.04500.04500.04500.04500.0450108,000
Jul 8, 20240.05000.05000.05000.05000.050020,000
Jul 5, 20240.04500.05000.04500.04500.04501,337,000
Jul 4, 20240.04000.05000.04000.05000.0500197,000
Jul 3, 20240.04000.04500.04000.04500.0450480,000
Jul 2, 20240.03500.03500.03500.03500.0350240,000
Jun 28, 20240.03500.03500.03500.03500.0350105,061
Jun 27, 20240.04000.04000.03500.04000.0400104,000
Jun 26, 20240.03500.03500.03500.03500.0350200,000
Jun 25, 20240.03500.04000.03500.04000.040082,000
Jun 24, 20240.04000.04000.04000.04000.040016,000
Jun 21, 20240.03500.04000.03500.04000.0400381,000
Jun 20, 20240.04000.04000.04000.04000.04002,000
Jun 19, 20240.04000.04000.03500.03500.03508,000
Jun 18, 20240.03500.03500.03500.03500.03502,300
Jun 17, 20240.04000.04000.04000.04000.040099,300
Jun 14, 20240.03500.03500.03500.03500.0350-
Jun 13, 20240.03500.03500.03500.03500.035035,000
Jun 12, 20240.04000.04000.04000.04000.04002,000
Jun 11, 20240.04000.04000.04000.04000.04003,461
Jun 10, 20240.04000.04000.04000.04000.04002,000
Jun 7, 20240.04000.04000.03500.04000.0400719,100
Jun 6, 20240.04000.04000.04000.04000.0400953,100
Jun 5, 20240.04000.04000.04000.04000.040013,000
Jun 4, 20240.04000.04000.04000.04000.0400600,600
Jun 3, 20240.04000.04000.04000.04000.0400529,000
May 31, 20240.04000.04000.04000.04000.040010,001
May 30, 20240.04000.04000.04000.04000.040040,000
May 29, 20240.04000.04000.04000.04000.0400247,000
May 28, 20240.04500.04500.04000.04000.0400988,275
May 27, 20240.04500.04500.04500.04500.04503,100
May 24, 20240.04500.04500.04500.04500.0450133,100
May 23, 20240.04500.04500.04500.04500.04506,600
May 22, 20240.04500.04500.04500.04500.0450264,000
May 21, 20240.05000.05000.04500.04500.0450493,000
May 17, 20240.04500.04500.04500.04500.0450468,500
May 16, 20240.04500.04500.04500.04500.0450150,825
May 15, 20240.04500.05000.04500.04500.0450134,500
May 14, 20240.05000.05000.05000.05000.05005,000
May 13, 20240.05000.05000.05000.05000.0500356,900
May 10, 20240.05500.05500.05500.05500.055052,000
May 9, 20240.06000.06000.06000.06000.06003,000

Related Tickers