Skip to main content
Focus Graphite Inc. (TSXV:FMS)
Canada flag Canada · Delayed Price · Currency is CAD
0.355
-0.030 (-7.79%)
At close: Dec 5, 2025

Focus Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.390.390.370.37--3.25%231,582
Dec 4, 20250.390.400.390.390.39-76,146
Dec 3, 20250.380.400.370.390.394.05%152,194
Dec 2, 20250.380.380.370.370.37-5.13%60,255
Dec 1, 20250.380.400.380.390.39-1.27%77,338
Nov 28, 20250.400.410.400.400.40-1.25%64,769
Nov 27, 20250.400.400.380.400.403.90%20,585
Nov 26, 20250.400.420.390.390.39-9.41%67,580
Nov 25, 20250.390.430.390.430.438.97%106,026
Nov 24, 20250.420.420.380.390.39-2.50%42,691
Nov 21, 20250.430.440.370.400.40-18.37%1,242,463
Nov 20, 20250.470.490.450.490.493.16%272,966
Nov 19, 20250.480.500.460.480.48-1.04%147,388
Nov 18, 20250.500.510.480.480.48-102,732
Nov 17, 20250.450.500.450.480.487.87%294,779
Nov 14, 20250.520.520.430.450.45-11.00%183,643
Nov 13, 20250.540.540.470.500.50-9.09%247,053
Nov 12, 20250.570.570.550.550.55-5.17%248,303
Nov 11, 20250.560.580.550.580.581.75%43,292
Nov 10, 20250.570.580.570.570.57-3.39%104,759
Nov 7, 20250.560.640.560.590.597.27%175,614
Nov 6, 20250.570.580.540.550.551.85%152,035
Nov 5, 20250.550.570.530.540.54-6.90%226,340
Nov 4, 20250.660.660.570.580.58-12.12%267,229
Nov 3, 20250.760.760.610.660.6613.79%620,027
Oct 30, 20250.580.580.530.580.581.75%96,642
Oct 29, 20250.550.580.550.570.575.56%83,870
Oct 28, 20250.540.560.520.540.54-1.82%100,866
Oct 27, 20250.590.590.540.550.55-7.56%201,970
Oct 24, 20250.560.600.560.600.604.39%141,337
Oct 23, 20250.570.580.550.570.57-104,248
Oct 22, 20250.520.570.490.570.5718.75%88,994
Oct 21, 20250.530.530.430.480.48-5.88%242,358
Oct 20, 20250.520.600.500.510.51-8.93%109,579
Oct 17, 20250.580.590.500.560.56-3.45%203,052
Oct 16, 20250.570.580.500.580.585.45%140,490
Oct 15, 20250.660.660.540.550.55-11.29%197,386
Oct 14, 20250.640.670.610.620.623.33%388,535
Oct 10, 20250.510.690.510.600.6017.65%870,232
Oct 9, 20250.410.530.400.510.5127.50%721,203
Oct 8, 20250.390.410.380.400.403.90%362,808
Oct 7, 20250.330.390.320.390.3916.67%305,446
Oct 6, 20250.330.330.320.330.333.13%58,793
Oct 3, 20250.300.320.300.320.3210.34%62,090
Oct 2, 20250.310.310.280.290.29-6.45%97,370
Oct 1, 20250.300.350.300.310.315.08%114,271
Sep 30, 20250.300.300.290.300.30-35,492
Sep 29, 20250.320.320.280.300.30-3.28%156,143
Sep 26, 20250.320.320.300.310.31-4.69%178,200
Sep 25, 20250.320.330.320.320.321.59%25,750
Sep 24, 20250.330.330.320.320.32-17,667
Sep 23, 20250.320.320.310.320.325.00%14,605
Sep 22, 20250.330.330.300.300.30-4.76%94,123
Sep 19, 20250.350.350.320.320.32-1.56%60,454
Sep 18, 20250.320.320.310.320.323.23%32,310
Sep 17, 20250.320.320.310.310.31-14,695
Sep 16, 20250.340.340.310.310.31-4.62%29,748
Sep 15, 20250.330.340.330.330.33-4.41%27,002
Sep 12, 20250.320.350.320.340.34-5.56%7,803
Sep 11, 20250.340.360.330.360.367.46%107,144
Sep 10, 20250.310.340.310.340.348.06%106,619
Sep 9, 20250.320.320.300.310.311.64%47,298
Sep 8, 20250.330.330.310.310.31-1.61%74,613
Sep 5, 20250.310.310.310.310.311.64%28,565
Sep 4, 20250.330.330.310.310.31-246,067
Sep 3, 20250.320.340.300.310.31-3.17%196,049
Sep 2, 20250.330.350.320.320.32-1.56%169,248
Aug 29, 20250.330.350.310.320.32-3.03%140,713
Aug 28, 20250.390.390.330.330.33-13.16%230,333
Aug 27, 20250.380.390.370.380.38-238,482
Aug 26, 20250.330.380.310.380.3826.67%278,095
Aug 25, 20250.300.320.300.300.30-78,175
Aug 22, 20250.320.320.300.300.30-1.64%133,081
Aug 21, 20250.330.330.290.310.31-8.96%294,377
Aug 20, 20250.340.380.340.340.34-237,448
Aug 19, 20250.350.350.270.340.34-1.47%584,814
Aug 18, 20250.440.440.300.340.34-2.86%1,233,857
Aug 15, 20250.270.390.270.350.3532.08%866,567
Aug 14, 20250.260.280.230.270.2712.77%258,526
Aug 13, 20250.200.260.200.240.2427.03%471,904
Aug 12, 20250.180.200.170.190.192.78%389,013
Aug 11, 20250.180.180.160.180.18-103,403
Aug 8, 20250.150.190.150.180.1828.57%397,810
Aug 7, 20250.140.160.140.140.143.70%371,789
Aug 6, 20250.140.140.140.140.14-10,428
Aug 5, 20250.140.140.140.140.14-159,486
Aug 1, 20250.140.140.130.140.14-3.57%29,800
Jul 31, 20250.130.140.130.140.1416.67%59,516
Jul 30, 20250.140.140.120.120.12-11.11%259,030
Jul 29, 20250.140.140.140.140.14-3.57%35,714
Jul 28, 20250.140.140.140.140.14-109,500
Jul 25, 20250.140.140.140.140.14-132,102
Jul 24, 20250.140.140.140.140.143.70%202,200
Jul 23, 20250.140.140.140.140.14-3.57%121,742
Jul 22, 20250.140.140.140.140.14-160,860
Jul 21, 20250.140.140.140.140.14-549,442
Jul 18, 20250.150.150.140.140.143.70%153,752
Jul 17, 20250.130.150.130.140.148.00%402,400
Jul 16, 20250.130.130.120.130.134.17%161,000
Jul 15, 20250.120.120.120.120.12-10,500