Focus Graphite Inc. (FMS.V) TSXV

0.33

-0.02(-5.71%)

Updated at August 18 03:10PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20250.270.350.350.390.27866,600
August 14, 20250.260.270.270.280.23258,526
August 13, 20250.20.240.240.260.2471,904
August 12, 20250.180.190.190.20.17389,013
August 11, 20250.180.180.180.180.16103,403
August 08, 20250.150.180.180.190.15397,810
August 07, 20250.140.140.140.160.14371,800
August 06, 20250.140.140.140.140.1410,428
August 05, 20250.140.140.140.140.14159,500
August 01, 20250.140.140.140.140.1329,800
July 31, 20250.130.140.140.140.1359,516
July 30, 20250.140.120.120.140.12259,030
July 29, 20250.140.140.140.140.1435,714
July 28, 20250.140.140.140.140.14109,500
July 25, 20250.140.140.140.140.14132,102
July 24, 20250.140.140.140.140.14202,200
July 23, 20250.140.140.140.140.14121,742
July 22, 20250.140.140.140.140.14160,900
July 21, 20250.140.140.140.140.14549,442
July 18, 20250.140.140.140.140.14153,800
July 17, 20250.130.140.140.140.13402,400
July 16, 20250.130.130.130.130.12161,000
July 15, 20250.120.120.120.120.1210,500
July 14, 20250.120.120.120.130.1275,100
July 11, 20250.130.130.130.130.13155,800
July 10, 20250.130.130.130.140.13121,800
July 09, 20250.140.140.140.140.1493,500
July 08, 20250.130.140.140.140.13293,900
July 07, 20250.140.140.140.140.1416,900
July 04, 20250.140.140.140.140.1438,323
July 03, 20250.140.140.140.140.14172,500
July 02, 20250.140.140.140.140.1451,900
June 30, 20250.140.140.140.140.143,500
June 27, 20250.150.140.140.150.14274,726
June 26, 20250.140.150.150.150.1436,500
June 25, 20250.150.140.140.150.1410,500
June 24, 20250.150.140.140.150.13146,000
June 23, 20250.140.140.140.140.14214,300
June 20, 20250.150.150.150.150.1450,032
June 19, 20250.160.140.140.170.14260,200
June 18, 20250.170.160.160.170.1679,400
June 17, 20250.170.170.170.170.1691,029
June 16, 20250.170.170.170.170.16327,541
June 13, 20250.150.160.160.170.14988,000
June 12, 20250.110.130.130.150.11330,700
June 11, 20250.120.10.10.120.188,410
June 10, 20250.120.110.110.120.1174,703
June 09, 20250.110.110.110.120.11320,000
June 06, 20250.10.110.110.110.1305,700
June 05, 20250.10.10.10.10.177,908
June 04, 20250.10.090.090.10.09376,047
June 03, 20250.090.090.090.090.0980,000
June 02, 20250.090.090.090.090.09188,900
May 30, 20250.080.080.080.080.083,000
May 29, 20250.080.080.080.080.0881,000
May 28, 20250.080.080.080.080.084,500
May 27, 20250.080.080.080.080.0825,000
May 26, 20250.090.090.090.090.0960,500
May 23, 20250.090.090.090.090.0914,408
May 22, 20250.090.090.090.090.08173,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved