Focus Graphite Inc. - FMS.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.56	0.59	0.59	0.64	0.56	175,614
November 06, 2025	0.57	0.55	0.55	0.58	0.54	152,035
November 05, 2025	0.55	0.54	0.54	0.57	0.53	226,340
November 04, 2025	0.66	0.58	0.58	0.66	0.57	267,229
November 03, 2025	0.76	0.66	0.66	0.76	0.61	620,027
October 31, 2025	0.58	0.58	0.58	0.58	0.58	0
October 30, 2025	0.58	0.58	0.58	0.58	0.53	96,642
October 29, 2025	0.55	0.57	0.57	0.58	0.55	83,900
October 28, 2025	0.54	0.54	0.54	0.56	0.52	100,900
October 27, 2025	0.59	0.55	0.55	0.59	0.54	202,000
October 24, 2025	0.56	0.6	0.6	0.6	0.56	141,337
October 23, 2025	0.57	0.57	0.57	0.58	0.55	104,248
October 22, 2025	0.52	0.57	0.57	0.57	0.49	89,000
October 21, 2025	0.53	0.48	0.48	0.53	0.43	242,400
October 20, 2025	0.52	0.51	0.51	0.6	0.5	109,600
October 17, 2025	0.58	0.56	0.56	0.59	0.5	203,100
October 16, 2025	0.57	0.58	0.58	0.58	0.5	140,500
October 15, 2025	0.66	0.55	0.55	0.66	0.54	197,400
October 14, 2025	0.64	0.62	0.62	0.67	0.61	388,535
October 10, 2025	0.51	0.6	0.6	0.69	0.51	870,232
October 09, 2025	0.41	0.51	0.51	0.53	0.4	721,203
October 08, 2025	0.39	0.4	0.4	0.41	0.38	362,808
October 07, 2025	0.33	0.39	0.39	0.39	0.32	305,446
October 06, 2025	0.33	0.33	0.33	0.33	0.32	58,800
October 03, 2025	0.3	0.32	0.32	0.32	0.3	62,100
October 02, 2025	0.31	0.29	0.29	0.31	0.28	97,400
October 01, 2025	0.3	0.31	0.31	0.35	0.3	114,300
September 30, 2025	0.3	0.3	0.3	0.3	0.28	35,500
September 29, 2025	0.32	0.3	0.3	0.32	0.28	156,143
September 26, 2025	0.32	0.31	0.31	0.32	0.3	178,200
September 25, 2025	0.32	0.32	0.32	0.33	0.32	25,800
September 24, 2025	0.33	0.32	0.32	0.33	0.32	17,700
September 23, 2025	0.32	0.32	0.32	0.32	0.31	14,605
September 22, 2025	0.33	0.3	0.3	0.33	0.3	94,123
September 19, 2025	0.35	0.32	0.32	0.35	0.32	60,500
September 18, 2025	0.32	0.32	0.32	0.32	0.31	32,310
September 17, 2025	0.32	0.31	0.31	0.32	0.31	14,700
September 16, 2025	0.34	0.31	0.31	0.34	0.31	29,748
September 15, 2025	0.33	0.33	0.33	0.34	0.33	27,002
September 12, 2025	0.32	0.34	0.34	0.35	0.32	7,803
September 11, 2025	0.34	0.36	0.36	0.36	0.33	107,144
September 10, 2025	0.31	0.34	0.34	0.34	0.31	106,619
September 09, 2025	0.32	0.31	0.31	0.32	0.3	47,300
September 08, 2025	0.33	0.31	0.31	0.33	0.31	74,613
September 05, 2025	0.31	0.31	0.31	0.31	0.31	28,565
September 04, 2025	0.33	0.31	0.31	0.33	0.31	246,100
September 03, 2025	0.32	0.31	0.31	0.34	0.3	196,049
September 02, 2025	0.33	0.32	0.32	0.35	0.32	169,248
August 29, 2025	0.33	0.32	0.32	0.35	0.31	140,713
August 28, 2025	0.39	0.33	0.33	0.39	0.33	230,333
August 27, 2025	0.38	0.38	0.38	0.39	0.37	238,500
August 26, 2025	0.33	0.38	0.38	0.38	0.31	278,100
August 25, 2025	0.3	0.3	0.3	0.32	0.3	78,200
August 22, 2025	0.32	0.3	0.3	0.32	0.3	133,100
August 21, 2025	0.33	0.31	0.31	0.33	0.28	294,400
August 20, 2025	0.34	0.34	0.34	0.38	0.34	237,448
August 19, 2025	0.35	0.34	0.34	0.35	0.27	584,814
August 18, 2025	0.44	0.34	0.34	0.44	0.3	1.23M
August 15, 2025	0.27	0.35	0.35	0.39	0.27	866,600
August 14, 2025	0.26	0.27	0.27	0.28	0.23	258,526

Focus Graphite Inc. (FMS.V) TSXV