Fosterville South Exploration Ltd. - FSX.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2023	0.38	0.37	0.37	0.43	0.37	69,384
October 13, 2023	0.36	0.37	0.37	0.38	0.36	118,500
October 12, 2023	0.36	0.36	0.36	0.36	0.36	50,000
October 11, 2023	0.33	0.34	0.34	0.34	0.33	5,839
October 10, 2023	0.35	0.34	0.34	0.36	0.34	238,500
October 06, 2023	0.35	0.33	0.33	0.35	0.32	125,000
October 05, 2023	0.35	0.34	0.34	0.36	0.34	89,700
October 04, 2023	0.36	0.36	0.36	0.36	0.36	17,000
October 03, 2023	0.38	0.36	0.36	0.38	0.36	124,214
October 02, 2023	0.43	0.41	0.41	0.43	0.41	1,100
September 29, 2023	0.42	0.41	0.41	0.44	0.41	10,195
September 28, 2023	0.45	0.41	0.41	0.45	0.4	73,500
September 27, 2023	0.52	0.45	0.45	0.52	0.45	180,000
September 26, 2023	0.53	0.55	0.55	0.55	0.5	35,000
September 25, 2023	0.55	0.54	0.54	0.59	0.52	62,800
September 22, 2023	0.55	0.57	0.57	0.58	0.52	150,000
September 21, 2023	0.58	0.58	0.58	0.59	0.58	27,500
September 20, 2023	0.49	0.51	0.51	0.52	0.49	134,600
September 19, 2023	0.5	0.47	0.47	0.5	0.46	14,800
September 18, 2023	0.49	0.49	0.49	0.5	0.48	49,800
September 15, 2023	0.49	0.46	0.46	0.5	0.46	31,075
September 14, 2023	0.48	0.49	0.49	0.53	0.48	364,644
September 13, 2023	0.4	0.49	0.49	0.49	0.38	68,800
September 12, 2023	0.35	0.39	0.39	0.39	0.35	242,750
September 11, 2023	0.38	0.35	0.35	0.38	0.35	229,200
September 08, 2023	0.41	0.38	0.38	0.42	0.38	196,314
September 07, 2023	0.41	0.41	0.41	0.41	0.41	2,970
September 06, 2023	0.39	0.4	0.4	0.41	0.39	97,500
September 05, 2023	0.35	0.39	0.39	0.39	0.35	385,900
September 01, 2023	0.38	0.35	0.35	0.38	0.35	44,005
August 31, 2023	0.38	0.39	0.39	0.39	0.38	10,500
August 30, 2023	0.4	0.4	0.4	0.4	0.38	35,750
August 29, 2023	0.42	0.39	0.39	0.42	0.39	12,580
August 28, 2023	0.42	0.42	0.42	0.42	0.42	34,522
August 25, 2023	0.43	0.44	0.44	0.44	0.43	20,500
August 24, 2023	0.41	0.41	0.41	0.41	0.41	7,495
August 23, 2023	0.44	0.44	0.44	0.44	0.43	81,000
August 22, 2023	0.43	0.43	0.43	0.43	0.43	17,500
August 21, 2023	0.42	0.42	0.42	0.42	0.42	2,500
August 18, 2023	0.42	0.41	0.41	0.42	0.41	18,500
August 17, 2023	0.44	0.44	0.44	0.44	0.44	2,000
August 16, 2023	0.41	0.44	0.44	0.44	0.41	8,700
August 15, 2023	0.4	0.43	0.43	0.43	0.4	51,400
August 14, 2023	0.43	0.43	0.43	0.43	0.43	0
August 11, 2023	0.43	0.43	0.43	0.43	0.43	0
August 10, 2023	0.41	0.43	0.43	0.43	0.41	34,000
August 09, 2023	0.41	0.41	0.41	0.41	0.4	29,088
August 08, 2023	0.4	0.4	0.4	0.4	0.4	8,183
August 04, 2023	0.4	0.4	0.4	0.4	0.4	65,100
August 03, 2023	0.38	0.4	0.4	0.4	0.38	33,888
August 02, 2023	0.45	0.38	0.38	0.45	0.38	174,198
August 01, 2023	0.47	0.45	0.45	0.48	0.45	40,515
July 31, 2023	0.44	0.47	0.47	0.5	0.44	78,142
July 28, 2023	0.42	0.45	0.45	0.45	0.4	99,970
July 27, 2023	0.42	0.42	0.42	0.42	0.42	1,000
July 26, 2023	0.43	0.43	0.43	0.43	0.42	10,500
July 25, 2023	0.42	0.43	0.43	0.43	0.42	8,500
July 24, 2023	0.42	0.43	0.43	0.43	0.42	7,409
July 21, 2023	0.44	0.4	0.4	0.44	0.4	39,270
July 20, 2023	0.44	0.44	0.44	0.44	0.44	9,250

Fosterville South Exploration Ltd. (FSX.V) TSXV