Skip to main content
Fokus Mining Corporation (TSXV:FKM)
Canada flag Canada · Delayed Price · Currency is CAD
0.255
+0.005 (2.00%)
Mar 9, 2026, 10:44 AM EST

Fokus Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.250.250.250.250.25-359,000
Mar 5, 20260.250.260.250.250.25-333,650
Mar 4, 20260.250.250.250.250.25-0.99%410,400
Mar 3, 20260.250.250.250.250.25-0.98%1,318,799
Mar 2, 20260.260.260.250.260.26-1,214,346
Feb 27, 20260.250.260.250.260.262.00%2,967,115
Feb 26, 20260.250.250.250.250.25-843,000
Feb 25, 20260.250.250.250.250.25-82,567
Feb 24, 20260.260.260.250.250.25-1,109,336
Feb 23, 20260.250.250.250.250.25-769,174
Feb 20, 20260.250.250.250.250.25-18,342
Feb 19, 20260.250.250.250.250.25-1,216,119
Feb 18, 20260.250.250.250.250.25-182,498
Feb 17, 20260.250.250.250.250.25-207,730
Feb 13, 20260.250.250.250.250.25-1,093,742
Feb 12, 20260.260.260.250.250.2528.21%1,950,210
Feb 11, 20260.190.200.190.200.20-8,000
Feb 10, 20260.200.200.200.200.20-62,325
Feb 9, 20260.190.200.190.200.205.41%175,012
Feb 6, 20260.190.190.190.190.192.78%107,000
Feb 5, 20260.190.190.170.180.18-5.26%442,724
Feb 4, 20260.190.190.190.190.19-272,500
Feb 3, 20260.190.190.190.190.19-152,400
Jan 30, 20260.200.200.190.190.19-2.56%71,250
Jan 29, 20260.210.210.200.200.20-4.88%468,154
Jan 28, 20260.200.210.200.210.215.13%207,000
Jan 27, 20260.200.200.190.200.20-148,468
Jan 26, 20260.200.200.200.200.20-2.50%155,320
Jan 23, 20260.200.200.200.200.20-33,208
Jan 22, 20260.200.200.200.200.20-130,100
Jan 21, 20260.210.210.200.200.20-2.44%237,700
Jan 20, 20260.200.210.200.210.212.50%27,930
Jan 19, 20260.210.210.200.200.20-2.44%146,000
Jan 16, 20260.210.210.200.210.21-183,000
Jan 15, 20260.210.210.200.210.21-2.38%114,200
Jan 14, 20260.210.210.210.210.21-2.33%10,085
Jan 13, 20260.210.220.210.220.22-35,300
Jan 12, 20260.210.220.200.220.227.50%432,400
Jan 9, 20260.200.200.200.200.202.56%212,800
Jan 8, 20260.200.200.190.200.20-159,000
Jan 7, 20260.200.200.200.200.20-4.88%23,923
Jan 6, 20260.190.210.190.210.2110.81%782,610
Jan 5, 20260.180.190.180.190.195.71%317,500
Jan 2, 20260.180.180.180.180.18-2.78%301,950
Dec 31, 20250.180.180.170.180.182.86%89,286
Dec 30, 20250.180.180.180.180.18-700
Dec 29, 20250.170.180.170.180.182.94%217,180
Dec 24, 20250.170.170.170.170.17-2,089
Dec 23, 20250.170.170.170.170.17-31,500
Dec 22, 20250.170.170.170.170.176.25%285,500
Dec 19, 20250.160.170.160.160.16-3.03%56,700
Dec 18, 20250.170.170.160.170.17-249,000
Dec 17, 20250.170.170.160.170.17-114,690
Dec 16, 20250.170.170.160.170.17-179,060
Dec 15, 20250.170.170.170.170.17-50,615
Dec 12, 20250.170.170.170.170.17-35,500
Dec 11, 20250.170.170.170.170.17-2.94%185,126
Dec 10, 20250.170.170.170.170.176.25%147,360
Dec 9, 20250.170.170.160.160.16-5.88%70,600
Dec 8, 20250.170.170.170.170.17-26,401
Dec 5, 20250.170.170.170.170.173.03%125,600
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