Skip to main content
Fokus Mining Corporation (TSXV:FKM)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
0.00 (0.00%)
At close: Dec 3, 2025

Fokus Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.170.170.160.170.17-2.94%312,600
Dec 3, 20250.180.180.170.170.17-541,300
Dec 2, 20250.170.170.170.170.17-5.56%5,067
Dec 1, 20250.180.180.180.180.182.86%188,601
Nov 28, 20250.180.180.180.180.182.94%152,504
Nov 27, 20250.170.170.170.170.17-8,200
Nov 26, 20250.160.170.160.170.173.03%162,500
Nov 25, 20250.180.180.160.170.17-2.94%534,300
Nov 24, 20250.170.180.170.170.17-295,165
Nov 21, 20250.160.170.160.170.17-122,000
Nov 20, 20250.170.170.170.170.173.03%61,000
Nov 19, 20250.170.170.170.170.17-2.94%149,600
Nov 18, 20250.160.170.160.170.179.68%160,933
Nov 17, 20250.160.160.160.160.16-3.13%141,323
Nov 14, 20250.160.160.160.160.16-132,500
Nov 13, 20250.170.170.160.160.16-5.88%737,240
Nov 12, 20250.170.170.170.170.173.03%570,600
Nov 11, 20250.160.170.160.170.17-143,100
Nov 10, 20250.180.180.170.170.17-2.94%301,500
Nov 7, 20250.180.180.170.170.17-2.86%70,100
Nov 6, 20250.180.180.180.180.186.06%40,200
Nov 5, 20250.180.180.170.170.17-2.94%216,817
Nov 4, 20250.180.180.170.170.17-5.56%430,877
Nov 3, 20250.180.180.180.180.18-26,185
Oct 31, 20250.190.190.180.180.18-2.70%125,718
Oct 30, 20250.200.200.180.190.19-7.50%383,908
Oct 29, 20250.200.200.190.200.205.26%53,000
Oct 28, 20250.190.190.190.190.19-21,300
Oct 27, 20250.200.200.190.190.19-2.56%156,600
Oct 24, 20250.190.200.190.200.205.41%15,700
Oct 23, 20250.200.200.190.190.19-7.50%324,650
Oct 22, 20250.190.200.190.200.208.11%294,500
Oct 21, 20250.190.190.180.190.192.78%819,600
Oct 20, 20250.180.180.180.180.18-136,900
Oct 17, 20250.190.190.180.180.18-201,990
Oct 16, 20250.180.190.180.180.18-192,800
Oct 15, 20250.180.180.180.180.182.86%316,836
Oct 14, 20250.180.180.170.180.18-23,300
Oct 10, 20250.180.180.180.180.18-57,200
Oct 9, 20250.180.180.180.180.18-2.78%146,763
Oct 8, 20250.180.190.180.180.182.86%244,000
Oct 7, 20250.180.180.180.180.18-5.41%137,912
Oct 6, 20250.180.190.180.190.192.78%151,555
Oct 3, 20250.180.180.180.180.18-226,100
Oct 2, 20250.190.190.180.180.18-2.70%16,021
Oct 1, 20250.190.200.190.190.19-2.63%320,735
Sep 30, 20250.190.190.190.190.19-2.56%123,500
Sep 29, 20250.190.200.190.200.205.41%616,400
Sep 26, 20250.180.190.180.190.195.71%279,000
Sep 25, 20250.180.180.180.180.18-2.78%177,465
Sep 24, 20250.190.190.180.180.18-315,500
Sep 23, 20250.190.190.180.180.18-99,200
Sep 22, 20250.190.190.180.180.18-2.70%105,500
Sep 19, 20250.190.190.190.190.19-212,902
Sep 18, 20250.190.190.190.190.19-3,500
Sep 17, 20250.180.190.180.190.19-331,456
Sep 16, 20250.190.190.190.190.19-21,500
Sep 15, 20250.190.190.190.190.19-105,800
Sep 12, 20250.180.190.180.190.198.82%606,100
Sep 11, 20250.170.170.170.170.17-112,500
Sep 10, 20250.170.170.170.170.17-2,500
Sep 9, 20250.160.170.160.170.179.68%253,783
Sep 8, 20250.170.170.160.160.16-8.82%409,300
Sep 5, 20250.170.170.170.170.17-92,241
Sep 4, 20250.180.180.170.170.17-2.86%18,000
Sep 3, 20250.170.180.170.180.182.94%136,000
Sep 2, 20250.170.170.170.170.17-204,580
Aug 29, 20250.170.170.170.170.173.03%70,200
Aug 28, 20250.160.170.160.170.173.13%299,010
Aug 27, 20250.160.170.160.160.16-208,500
Aug 26, 20250.140.160.140.160.1614.29%337,200
Aug 25, 20250.140.140.140.140.14-151,000
Aug 22, 20250.140.150.140.140.14-3.45%335,500
Aug 21, 20250.150.150.150.150.153.57%2,000
Aug 20, 20250.140.140.140.140.14-5,500
Aug 19, 20250.140.150.140.140.14-6.67%54,900
Aug 18, 20250.150.150.140.150.157.14%192,900
Aug 15, 20250.150.150.140.140.14-3.45%101,442
Aug 14, 20250.150.150.150.150.15-3.33%10,693
Aug 13, 20250.150.150.150.150.15-82,245
Aug 12, 20250.140.150.140.150.1520.00%677,200
Aug 11, 20250.140.140.130.130.13-3.85%96,500
Aug 8, 20250.130.140.120.130.13-142,600
Aug 7, 20250.130.130.130.130.13-165,348
Aug 6, 20250.130.130.130.130.13-146,000
Aug 5, 20250.130.140.130.130.13-42,400
Aug 1, 20250.130.140.130.130.138.33%389,500
Jul 31, 20250.120.120.110.120.124.35%201,333
Jul 30, 20250.130.130.120.120.12-8.00%458,300
Jul 29, 20250.130.130.130.130.13-50,372
Jul 28, 20250.130.130.130.130.13-3.85%163,750
Jul 25, 20250.130.130.130.130.134.00%80,000
Jul 24, 20250.130.130.130.130.13-3.85%239,763
Jul 23, 20250.130.130.130.130.13-69,500
Jul 22, 20250.140.140.130.130.13-7.14%634,539
Jul 21, 20250.140.150.140.140.14-72,000
Jul 18, 20250.140.140.140.140.14-20,000
Jul 17, 20250.140.140.140.140.14-369,338
Jul 16, 20250.150.150.140.140.14-6.67%268,116
Jul 15, 20250.150.160.150.150.153.45%165,100