OTC Markets OTCQB USD

Fokus Mining Corporation (FKMCF)

0.0280 0.0000 (0.00%)
At close: June 6 at 2:41 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 7, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 6, 2024 0.0290 0.0290 0.0280 0.0280 0.0280 175,000
Jun 5, 2024 0.0309 0.0309 0.0309 0.0309 0.0309 -
Jun 4, 2024 0.0309 0.0309 0.0309 0.0309 0.0309 -
Jun 3, 2024 0.0309 0.0309 0.0309 0.0309 0.0309 -
May 31, 2024 0.0309 0.0309 0.0309 0.0309 0.0309 -
May 30, 2024 0.0309 0.0309 0.0309 0.0309 0.0309 2,377
May 29, 2024 0.0289 0.0289 0.0289 0.0289 0.0289 -
May 28, 2024 0.0289 0.0289 0.0289 0.0289 0.0289 400,000
May 24, 2024 0.0292 0.0292 0.0292 0.0292 0.0292 19,000
May 23, 2024 0.0331 0.0331 0.0331 0.0331 0.0331 15,000
May 22, 2024 0.0315 0.0339 0.0290 0.0290 0.0290 432,000
May 21, 2024 0.0380 0.0380 0.0325 0.0330 0.0330 503,000
May 20, 2024 0.0557 0.0600 0.0426 0.0450 0.0450 25,000
May 17, 2024 0.0348 0.0348 0.0348 0.0348 0.0348 10,000
May 16, 2024 0.0371 0.0371 0.0328 0.0336 0.0336 86,395
May 15, 2024 0.0370 0.0378 0.0328 0.0378 0.0378 82,610
May 14, 2024 0.0362 0.0362 0.0349 0.0349 0.0349 22,000
May 13, 2024 0.0375 0.0375 0.0375 0.0375 0.0375 67,000
May 10, 2024 0.0396 0.0413 0.0363 0.0413 0.0413 56,400
May 9, 2024 0.0444 0.0444 0.0444 0.0444 0.0444 11,000
May 8, 2024 0.0441 0.0441 0.0362 0.0362 0.0362 62,991
May 7, 2024 0.0384 0.0440 0.0384 0.0388 0.0388 362,000
May 6, 2024 0.0444 0.0444 0.0407 0.0407 0.0407 67,549
May 3, 2024 0.0408 0.0409 0.0408 0.0409 0.0409 40,000
May 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 1, 2024 0.0390 0.0404 0.0363 0.0400 0.0400 215,000
Apr 30, 2024 0.0448 0.0448 0.0448 0.0448 0.0448 -
Apr 29, 2024 0.0450 0.0450 0.0388 0.0448 0.0448 419,665
Apr 26, 2024 0.0399 0.0432 0.0399 0.0432 0.0432 1,200
Apr 25, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Apr 24, 2024 0.0406 0.0410 0.0406 0.0410 0.0410 110,000
Apr 23, 2024 0.0409 0.0410 0.0409 0.0410 0.0410 38,000
Apr 22, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 32,000
Apr 19, 2024 0.0478 0.0478 0.0450 0.0450 0.0450 45,000
Apr 18, 2024 0.0452 0.0457 0.0452 0.0457 0.0457 24,000
Apr 17, 2024 0.0502 0.0502 0.0502 0.0502 0.0502 -
Apr 16, 2024 0.0502 0.0502 0.0502 0.0502 0.0502 -
Apr 15, 2024 0.0502 0.0502 0.0502 0.0502 0.0502 -
Apr 12, 2024 0.0503 0.0550 0.0502 0.0502 0.0502 227,100
Apr 11, 2024 0.0471 0.0500 0.0468 0.0500 0.0500 80,953
Apr 10, 2024 0.0485 0.0490 0.0457 0.0490 0.0490 105,800
Apr 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 20,000
Apr 8, 2024 0.0496 0.0496 0.0490 0.0490 0.0490 47,000
Apr 5, 2024 0.0463 0.0463 0.0463 0.0463 0.0463 44,000
Apr 4, 2024 0.0513 0.0513 0.0510 0.0510 0.0510 100,000
Apr 3, 2024 0.0450 0.0486 0.0450 0.0486 0.0486 149,000
Apr 2, 2024 0.0388 0.0388 0.0388 0.0388 0.0388 15,000
Apr 1, 2024 0.0377 0.0378 0.0377 0.0378 0.0378 40,000
Mar 28, 2024 0.0379 0.0379 0.0379 0.0379 0.0379 50,000
Mar 27, 2024 0.0377 0.0377 0.0377 0.0377 0.0377 -
Mar 26, 2024 0.0349 0.0377 0.0325 0.0377 0.0377 14,231
Mar 25, 2024 0.0334 0.0341 0.0334 0.0341 0.0341 85,031
Mar 22, 2024 0.0333 0.0333 0.0333 0.0333 0.0333 -
Mar 21, 2024 0.0339 0.0339 0.0332 0.0333 0.0333 14,300
Mar 20, 2024 0.0336 0.0336 0.0336 0.0336 0.0336 4,000
Mar 19, 2024 0.0338 0.0338 0.0338 0.0338 0.0338 -
Mar 18, 2024 0.0338 0.0338 0.0338 0.0338 0.0338 -
Mar 15, 2024 0.0338 0.0342 0.0338 0.0338 0.0338 145,000
Mar 14, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 45,953
Mar 13, 2024 0.0353 0.0353 0.0353 0.0353 0.0353 10,000
Mar 12, 2024 0.0377 0.0377 0.0377 0.0377 0.0377 -
Mar 11, 2024 0.0332 0.0377 0.0331 0.0377 0.0377 151,000
Mar 8, 2024 0.0331 0.0370 0.0331 0.0370 0.0370 34,000
Mar 7, 2024 0.0379 0.0379 0.0379 0.0379 0.0379 2,000
Mar 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 37,000
Mar 5, 2024 0.0364 0.0389 0.0360 0.0360 0.0360 93,000
Mar 4, 2024 0.0395 0.0395 0.0395 0.0395 0.0395 1,300
Mar 1, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Feb 29, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Feb 28, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Feb 27, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 5,000
Feb 26, 2024 0.0380 0.0380 0.0362 0.0362 0.0362 17,000
Feb 23, 2024 0.0412 0.0412 0.0412 0.0412 0.0412 -
Feb 22, 2024 0.0410 0.0420 0.0410 0.0412 0.0412 85,500
Feb 21, 2024 0.0437 0.0437 0.0437 0.0437 0.0437 45,000
Feb 20, 2024 0.0411 0.0450 0.0411 0.0450 0.0450 95,000
Feb 16, 2024 0.0488 0.0488 0.0488 0.0488 0.0488 -
Feb 15, 2024 0.0480 0.0488 0.0480 0.0488 0.0488 19,000
Feb 14, 2024 0.0408 0.0447 0.0408 0.0424 0.0424 42,000
Feb 13, 2024 0.0425 0.0425 0.0402 0.0405 0.0405 43,500
Feb 12, 2024 0.0556 0.0556 0.0425 0.0425 0.0425 86,500
Feb 9, 2024 0.0483 0.0533 0.0472 0.0526 0.0526 231,000
Feb 8, 2024 0.0488 0.0488 0.0470 0.0483 0.0483 76,077
Feb 7, 2024 0.0586 0.0586 0.0469 0.0500 0.0500 521,475
Feb 6, 2024 0.0373 0.0373 0.0373 0.0373 0.0373 5,000
Feb 5, 2024 0.0321 0.0340 0.0320 0.0340 0.0340 29,080
Feb 2, 2024 0.0358 0.0383 0.0358 0.0358 0.0358 247,000
Feb 1, 2024 0.0415 0.0422 0.0393 0.0393 0.0393 200,000
Jan 31, 2024 0.0420 0.0420 0.0420 0.0420 0.0420 10,000
Jan 30, 2024 0.0414 0.0415 0.0414 0.0415 0.0415 28,500
Jan 29, 2024 0.0413 0.0418 0.0395 0.0418 0.0418 159,000
Jan 26, 2024 0.0387 0.0387 0.0387 0.0387 0.0387 7,000
Jan 25, 2024 0.0387 0.0387 0.0387 0.0387 0.0387 3,000
Jan 24, 2024 0.0408 0.0440 0.0408 0.0408 0.0408 17,358
Jan 23, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 22, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 10,000
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Jan 17, 2024 0.0452 0.0452 0.0400 0.0449 0.0449 30,000
Jan 16, 2024 0.0452 0.0452 0.0452 0.0452 0.0452 10,000
Jan 12, 2024 0.0475 0.0499 0.0448 0.0498 0.0498 139,000
Jan 11, 2024 0.0487 0.0495 0.0450 0.0450 0.0450 63,000
Jan 10, 2024 0.0561 0.0561 0.0500 0.0500 0.0500 58,314
Jan 9, 2024 0.0599 0.0599 0.0450 0.0510 0.0510 192,000
Jan 8, 2024 0.0580 0.0607 0.0561 0.0607 0.0607 47,000
Jan 5, 2024 0.0577 0.0579 0.0525 0.0570 0.0570 115,000
Jan 4, 2024 0.0462 0.0579 0.0462 0.0579 0.0579 582,300
Jan 3, 2024 0.0477 0.0477 0.0477 0.0477 0.0477 10,000
Jan 2, 2024 0.0540 0.0540 0.0540 0.0540 0.0540 -
Dec 29, 2023 0.0529 0.0540 0.0529 0.0540 0.0540 27,000
Dec 28, 2023 0.0469 0.0550 0.0469 0.0550 0.0550 99,200
Dec 27, 2023 0.0485 0.0485 0.0485 0.0485 0.0485 -
Dec 26, 2023 0.0485 0.0485 0.0485 0.0485 0.0485 51,000
Dec 22, 2023 0.0456 0.0456 0.0456 0.0456 0.0456 -
Dec 21, 2023 0.0456 0.0456 0.0456 0.0456 0.0456 30,000
Dec 20, 2023 0.0453 0.0453 0.0453 0.0453 0.0453 -
Dec 19, 2023 0.0453 0.0453 0.0453 0.0453 0.0453 -
Dec 18, 2023 0.0452 0.0453 0.0452 0.0453 0.0453 70,000
Dec 15, 2023 0.0452 0.0452 0.0452 0.0452 0.0452 -
Dec 14, 2023 0.0452 0.0452 0.0452 0.0452 0.0452 28,000
Dec 13, 2023 0.0418 0.0418 0.0418 0.0418 0.0418 -
Dec 12, 2023 0.0418 0.0418 0.0418 0.0418 0.0418 -
Dec 11, 2023 0.0418 0.0418 0.0418 0.0418 0.0418 10,000
Dec 8, 2023 0.0417 0.0418 0.0416 0.0418 0.0418 80,000
Dec 7, 2023 0.0396 0.0396 0.0396 0.0396 0.0396 -
Dec 6, 2023 0.0396 0.0396 0.0396 0.0396 0.0396 -
Dec 5, 2023 0.0394 0.0417 0.0358 0.0396 0.0396 292,000
Dec 4, 2023 0.0353 0.0353 0.0353 0.0353 0.0353 114,000
Dec 1, 2023 0.0329 0.0329 0.0329 0.0329 0.0329 -
Nov 30, 2023 0.0330 0.0330 0.0329 0.0329 0.0329 75,000
Nov 29, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Nov 28, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Nov 27, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Nov 24, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Nov 22, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Nov 21, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 77,000
Nov 20, 2023 0.0295 0.0295 0.0295 0.0295 0.0295 22,000
Nov 17, 2023 0.0296 0.0296 0.0296 0.0296 0.0296 -
Nov 16, 2023 0.0296 0.0296 0.0296 0.0296 0.0296 40,000
Nov 15, 2023 0.0243 0.0243 0.0178 0.0178 0.0178 1,400
Nov 14, 2023 0.0298 0.0298 0.0298 0.0298 0.0298 34,000
Nov 13, 2023 0.0329 0.0329 0.0329 0.0329 0.0329 -
Nov 10, 2023 0.0300 0.0329 0.0278 0.0329 0.0329 170,000
Nov 9, 2023 0.0328 0.0330 0.0328 0.0330 0.0330 100,000
Nov 8, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 57,000
Nov 7, 2023 0.0330 0.0330 0.0306 0.0313 0.0313 160,000
Nov 6, 2023 0.0290 0.0299 0.0277 0.0295 0.0295 243,000
Nov 3, 2023 0.0291 0.0291 0.0291 0.0291 0.0291 -
Nov 2, 2023 0.0291 0.0291 0.0291 0.0291 0.0291 -
Nov 1, 2023 0.0291 0.0291 0.0291 0.0291 0.0291 -
Oct 31, 2023 0.0291 0.0291 0.0291 0.0291 0.0291 -
Oct 30, 2023 0.0291 0.0291 0.0291 0.0291 0.0291 5,000
Oct 27, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Oct 26, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Oct 25, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Oct 24, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Oct 23, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Oct 20, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Oct 19, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Oct 18, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Oct 17, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Oct 16, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Oct 13, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Oct 12, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Oct 11, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Oct 10, 2023 0.0300 0.0300 0.0255 0.0255 0.0255 25,750
Oct 9, 2023 0.0304 0.0304 0.0304 0.0304 0.0304 -
Oct 6, 2023 0.0304 0.0304 0.0304 0.0304 0.0304 -
Oct 5, 2023 0.0347 0.0347 0.0304 0.0304 0.0304 1,000
Oct 4, 2023 0.0336 0.0336 0.0336 0.0336 0.0336 -
Oct 3, 2023 0.0336 0.0336 0.0336 0.0336 0.0336 6,300
Oct 2, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Sep 29, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Sep 28, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Sep 27, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Sep 26, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Sep 25, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Sep 22, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Sep 21, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Sep 20, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Sep 19, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Sep 18, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Sep 15, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Sep 14, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Sep 13, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Sep 12, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Sep 11, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Sep 8, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Sep 7, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Sep 6, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Sep 5, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Sep 1, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Aug 31, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Aug 30, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Aug 29, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Aug 28, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Aug 25, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Aug 24, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Aug 23, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Aug 22, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Aug 21, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Aug 18, 2023 0.0451 0.0451 0.0451 0.0451 0.0451 -
Aug 17, 2023 0.0450 0.0451 0.0450 0.0451 0.0451 11,550
Aug 16, 2023 0.0419 0.0419 0.0419 0.0419 0.0419 -
Aug 15, 2023 0.0419 0.0419 0.0419 0.0419 0.0419 -
Aug 14, 2023 0.0419 0.0419 0.0419 0.0419 0.0419 -
Aug 11, 2023 0.0419 0.0419 0.0419 0.0419 0.0419 -
Aug 10, 2023 0.0370 0.0419 0.0370 0.0419 0.0419 77,500
Aug 9, 2023 0.0532 0.0532 0.0532 0.0532 0.0532 -
Aug 8, 2023 0.0532 0.0532 0.0532 0.0532 0.0532 -
Aug 7, 2023 0.0532 0.0532 0.0532 0.0532 0.0532 -
Aug 4, 2023 0.0532 0.0532 0.0532 0.0532 0.0532 -
Aug 3, 2023 0.0532 0.0532 0.0532 0.0532 0.0532 -
Aug 2, 2023 0.0532 0.0532 0.0532 0.0532 0.0532 -
Aug 1, 2023 0.0532 0.0532 0.0532 0.0532 0.0532 -
Jul 31, 2023 0.0532 0.0532 0.0532 0.0532 0.0532 -
Jul 28, 2023 0.0532 0.0532 0.0532 0.0532 0.0532 -
Jul 27, 2023 0.0532 0.0532 0.0532 0.0532 0.0532 -
Jul 26, 2023 0.0532 0.0532 0.0532 0.0532 0.0532 -
Jul 25, 2023 0.0532 0.0532 0.0532 0.0532 0.0532 8,500
Jul 24, 2023 0.0571 0.0571 0.0571 0.0571 0.0571 -
Jul 21, 2023 0.0571 0.0571 0.0571 0.0571 0.0571 -
Jul 20, 2023 0.0571 0.0571 0.0571 0.0571 0.0571 500
Jul 19, 2023 0.0478 0.0478 0.0478 0.0478 0.0478 -
Jul 18, 2023 0.0478 0.0478 0.0478 0.0478 0.0478 -
Jul 17, 2023 0.0478 0.0478 0.0478 0.0478 0.0478 -
Jul 14, 2023 0.0478 0.0478 0.0478 0.0478 0.0478 3,900
Jul 13, 2023 0.0502 0.0502 0.0502 0.0502 0.0502 10,953
Jul 12, 2023 0.0430 0.0498 0.0430 0.0498 0.0498 31,000
Jul 11, 2023 0.0444 0.0444 0.0430 0.0430 0.0430 130,000
Jul 10, 2023 0.0408 0.0408 0.0408 0.0408 0.0408 1,000
Jul 7, 2023 0.0496 0.0496 0.0496 0.0496 0.0496 1,000
Jul 6, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Jul 5, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Jul 3, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Jun 30, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Jun 29, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Jun 28, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Jun 27, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 5,000
Jun 26, 2023 0.0537 0.0537 0.0537 0.0537 0.0537 -
Jun 23, 2023 0.0537 0.0537 0.0537 0.0537 0.0537 30,000
Jun 22, 2023 0.0538 0.0538 0.0538 0.0538 0.0538 -
Jun 21, 2023 0.0538 0.0538 0.0538 0.0538 0.0538 10,000
Jun 20, 2023 0.0511 0.0536 0.0511 0.0536 0.0536 21,000
Jun 16, 2023 0.0542 0.0542 0.0542 0.0542 0.0542 6,000
Jun 15, 2023 0.0501 0.0501 0.0501 0.0501 0.0501 100,000
Jun 14, 2023 0.0409 0.0409 0.0409 0.0409 0.0409 -
Jun 13, 2023 0.0409 0.0409 0.0409 0.0409 0.0409 2,000
Jun 12, 2023 0.0474 0.0474 0.0474 0.0474 0.0474 -
Jun 9, 2023 0.0474 0.0474 0.0474 0.0474 0.0474 -
Jun 8, 2023 0.0474 0.0474 0.0474 0.0474 0.0474 -