Advertisement
Fokus Mining Corporation (FKMCF)
OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 0.0977 | 0.1259 | 0.0977 | 0.1226 | 0.1226 | 239,300 |
| Nov 26, 2024 | 0.1011 | 0.1189 | 0.0950 | 0.0950 | 0.0950 | 196,250 |
| Nov 25, 2024 | 0.0981 | 0.1192 | 0.0960 | 0.1070 | 0.1070 | 124,095 |
| Nov 22, 2024 | 0.1175 | 0.1179 | 0.0847 | 0.0951 | 0.0951 | 172,000 |
| Nov 21, 2024 | 0.0948 | 0.1261 | 0.0846 | 0.1261 | 0.1261 | 463,605 |
| Nov 20, 2024 | 0.0948 | 0.1004 | 0.0844 | 0.1004 | 0.1004 | 240,000 |
| Nov 19, 2024 | 0.1014 | 0.1201 | 0.0916 | 0.0942 | 0.0942 | 226,583 |
| Nov 18, 2024 | 0.1012 | 0.1015 | 0.0873 | 0.1015 | 0.1015 | 153,750 |
| Nov 15, 2024 | 0.1056 | 0.1119 | 0.0806 | 0.1119 | 0.1119 | 155,000 |
| Nov 14, 2024 | 0.0803 | 0.1141 | 0.0803 | 0.0911 | 0.0911 | 133,000 |
| Nov 13, 2024 | 0.1139 | 0.1173 | 0.0797 | 0.0944 | 0.0944 | 174,300 |
| Nov 12, 2024 | 0.0878 | 0.1162 | 0.0839 | 0.1127 | 0.1127 | 160,596 |
| Nov 11, 2024 | 0.1142 | 0.1146 | 0.0572 | 0.0917 | 0.0917 | 418,700 |
| Nov 08, 2024 | 0.1234 | 0.1238 | 0.0903 | 0.0990 | 0.0990 | 226,000 |
| Nov 07, 2024 | 0.1062 | 0.1270 | 0.0900 | 0.0900 | 0.0900 | 62,000 |
| Nov 06, 2024 | 0.1255 | 0.1481 | 0.0890 | 0.0890 | 0.0890 | 341,000 |
| Nov 05, 2024 | 0.1267 | 0.1267 | 0.0740 | 0.1060 | 0.1060 | 307,000 |
| Nov 04, 2024 | 0.1070 | 0.1274 | 0.0807 | 0.0995 | 0.0995 | 617,570 |
| Nov 01, 2024 | 0.1033 | 0.1177 | 0.0725 | 0.1176 | 0.1176 | 246,900 |
| Oct 31, 2024 | 0.0876 | 0.1070 | 0.0694 | 0.1023 | 0.1023 | 142,500 |
| Oct 30, 2024 | 0.1228 | 0.1228 | 0.0650 | 0.1000 | 0.1000 | 125,000 |
| Oct 29, 2024 | 0.1000 | 0.1477 | 0.0992 | 0.0992 | 0.0992 | 171,500 |
| Oct 28, 2024 | 0.0921 | 0.0921 | 0.0921 | 0.0921 | 0.0921 | - |
| Oct 25, 2024 | 0.0959 | 0.0959 | 0.0921 | 0.0921 | 0.0921 | 55,000 |
| Oct 24, 2024 | 0.0924 | 0.0999 | 0.0810 | 0.0966 | 0.0966 | 151,000 |
| Oct 23, 2024 | 0.0695 | 0.1000 | 0.0695 | 0.0931 | 0.0931 | 347,800 |
| Oct 22, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| Oct 21, 2024 | 0.0645 | 0.0690 | 0.0645 | 0.0670 | 0.0670 | 57,000 |
| Oct 18, 2024 | 0.0669 | 0.0669 | 0.0640 | 0.0662 | 0.0662 | 349,250 |
| Oct 17, 2024 | 0.0640 | 0.0653 | 0.0640 | 0.0640 | 0.0640 | 25,000 |
| Oct 16, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 13,000 |
| Oct 15, 2024 | 0.0609 | 0.0620 | 0.0609 | 0.0620 | 0.0620 | 23,000 |
| Oct 14, 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 2,500 |
| Oct 11, 2024 | 0.0584 | 0.0590 | 0.0584 | 0.0590 | 0.0590 | 21,823 |
| Oct 10, 2024 | 0.0592 | 0.0603 | 0.0592 | 0.0603 | 0.0603 | 53,000 |
| Oct 09, 2024 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 1,000 |
| Oct 08, 2024 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | - |
| Oct 07, 2024 | 0.0574 | 0.0599 | 0.0530 | 0.0599 | 0.0599 | 102,532 |
| Oct 04, 2024 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 45,000 |
| Oct 03, 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 91,000 |
| Oct 02, 2024 | 0.0447 | 0.0472 | 0.0447 | 0.0470 | 0.0470 | 113,000 |
| Oct 01, 2024 | 0.0404 | 0.0423 | 0.0404 | 0.0413 | 0.0413 | 52,500 |
| Sep 30, 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| Sep 27, 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 2,000 |
| Sep 26, 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| Sep 25, 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| Sep 24, 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| Sep 23, 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 10,001 |
| Sep 20, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| Sep 19, 2024 | 0.0404 | 0.0440 | 0.0404 | 0.0410 | 0.0410 | 104,399 |
| Sep 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Sep 17, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Sep 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
| Sep 13, 2024 | 0.0486 | 0.0486 | 0.0405 | 0.0483 | 0.0483 | 369,694 |
| Sep 12, 2024 | 0.0359 | 0.0412 | 0.0324 | 0.0400 | 0.0400 | 280,500 |
| Sep 11, 2024 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 75,000 |
| Sep 10, 2024 | 0.0326 | 0.0341 | 0.0300 | 0.0300 | 0.0300 | 65,000 |
| Sep 09, 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| Sep 06, 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| Sep 05, 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 5,000 |
| Sep 04, 2024 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | - |
| Sep 03, 2024 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | - |
| Aug 30, 2024 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | - |
| Aug 29, 2024 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | - |
| Aug 28, 2024 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | - |
| Aug 27, 2024 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 25,000 |
| Aug 26, 2024 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | - |
| Aug 23, 2024 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 1,000 |
| Aug 22, 2024 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | - |
| Aug 21, 2024 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | - |
| Aug 20, 2024 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | - |
| Aug 19, 2024 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 25,000 |
| Aug 16, 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 10,000 |
| Aug 15, 2024 | 0.0256 | 0.0257 | 0.0256 | 0.0257 | 0.0257 | 100,000 |
| Aug 14, 2024 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | - |
| Aug 13, 2024 | 0.0218 | 0.0219 | 0.0218 | 0.0219 | 0.0219 | 4,000 |
| Aug 12, 2024 | 0.0182 | 0.0182 | 0.0181 | 0.0181 | 0.0181 | 79,000 |
| Aug 09, 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| Aug 08, 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| Aug 07, 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| Aug 06, 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 100,000 |
| Aug 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 31, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 90,000 |
| Jul 19, 2024 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | - |
| Jul 18, 2024 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 3,000 |
| Jul 17, 2024 | 0.0311 | 0.0314 | 0.0302 | 0.0302 | 0.0302 | 31,500 |
| Jul 16, 2024 | 0.0283 | 0.0283 | 0.0283 | 0.0283 | 0.0283 | - |
| Jul 15, 2024 | 0.0299 | 0.0299 | 0.0268 | 0.0283 | 0.0283 | 21,500 |
| Jul 12, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| Jul 11, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| Jul 10, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.