NYSE American - Delayed Quote USD

Fury Gold Mines Limited (FURY)

Compare
0.3760
-0.0010
(-0.27%)
At close: January 10 at 3:59:52 PM EST
0.3751
-0.00
(-0.24%)
After hours: January 10 at 5:05:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.3750 0.3930 0.3750 0.3760 0.3760 80,300
Jan 8, 2025 0.3920 0.3950 0.3770 0.3770 0.3770 32,300
Jan 7, 2025 0.3770 0.3940 0.3770 0.3840 0.3840 89,500
Jan 6, 2025 0.3970 0.4120 0.3810 0.3810 0.3810 51,800
Jan 3, 2025 0.3920 0.4000 0.3860 0.3980 0.3980 93,900
Jan 2, 2025 0.3790 0.4000 0.3710 0.3910 0.3910 155,400
Dec 31, 2024 0.3620 0.3820 0.3620 0.3700 0.3700 155,100
Dec 30, 2024 0.3720 0.3790 0.3550 0.3600 0.3600 332,500
Dec 27, 2024 0.3700 0.3790 0.3700 0.3730 0.3730 139,000
Dec 26, 2024 0.3750 0.3800 0.3670 0.3670 0.3670 49,200
Dec 24, 2024 0.3800 0.3800 0.3680 0.3710 0.3710 30,800
Dec 23, 2024 0.3800 0.3800 0.3680 0.3720 0.3720 131,300
Dec 20, 2024 0.3540 0.3800 0.3510 0.3800 0.3800 243,100
Dec 19, 2024 0.3680 0.3700 0.3540 0.3540 0.3540 123,900
Dec 18, 2024 0.3860 0.3880 0.3680 0.3700 0.3700 146,400
Dec 17, 2024 0.4000 0.4000 0.3870 0.3900 0.3900 86,200
Dec 16, 2024 0.3920 0.4100 0.3920 0.3980 0.3980 88,800
Dec 13, 2024 0.4100 0.4180 0.3900 0.3900 0.3900 309,200
Dec 12, 2024 0.4110 0.4200 0.4050 0.4050 0.4050 98,900
Dec 11, 2024 0.4140 0.4200 0.4080 0.4200 0.4200 128,000
Dec 10, 2024 0.4100 0.4200 0.4050 0.4050 0.4050 57,800
Dec 9, 2024 0.4010 0.4180 0.4010 0.4050 0.4050 112,900
Dec 6, 2024 0.4070 0.4170 0.4000 0.4000 0.4000 81,600
Dec 5, 2024 0.4200 0.4210 0.4100 0.4130 0.4130 41,900
Dec 4, 2024 0.4070 0.4280 0.4070 0.4270 0.4270 60,100
Dec 3, 2024 0.4110 0.4300 0.4110 0.4210 0.4210 61,000
Dec 2, 2024 0.4120 0.4370 0.4110 0.4320 0.4320 82,800
Nov 29, 2024 0.4150 0.4270 0.4140 0.4240 0.4240 31,500
Nov 27, 2024 0.4160 0.4230 0.4130 0.4160 0.4160 121,100
Nov 26, 2024 0.4170 0.4170 0.4000 0.4130 0.4130 82,100
Nov 25, 2024 0.3980 0.4150 0.3980 0.4020 0.4020 55,700
Nov 22, 2024 0.4040 0.4170 0.4040 0.4150 0.4150 29,000
Nov 21, 2024 0.4010 0.4170 0.4000 0.4070 0.4070 87,400
Nov 20, 2024 0.4010 0.4120 0.4000 0.4050 0.4050 55,600
Nov 19, 2024 0.4050 0.4190 0.4010 0.4050 0.4050 56,800
Nov 18, 2024 0.4050 0.4150 0.3950 0.4060 0.4060 190,100
Nov 15, 2024 0.4010 0.4200 0.3910 0.4010 0.4010 82,000
Nov 14, 2024 0.4110 0.4200 0.4010 0.4100 0.4100 59,300
Nov 13, 2024 0.4200 0.4200 0.4000 0.4190 0.4190 235,500
Nov 12, 2024 0.4000 0.4160 0.3900 0.4050 0.4050 126,100
Nov 11, 2024 0.4280 0.4350 0.3920 0.4000 0.4000 282,100
Nov 8, 2024 0.4600 0.4750 0.4200 0.4400 0.4400 300,100
Nov 7, 2024 0.4500 0.4550 0.4210 0.4500 0.4500 56,300
Nov 6, 2024 0.4600 0.4650 0.4150 0.4420 0.4420 135,200
Nov 5, 2024 0.4370 0.4550 0.4300 0.4450 0.4450 150,600
Nov 4, 2024 0.4790 0.4800 0.4300 0.4360 0.4360 155,800
Nov 1, 2024 0.4420 0.4820 0.4410 0.4580 0.4580 131,300
Oct 31, 2024 0.4900 0.4900 0.4400 0.4420 0.4420 283,800
Oct 30, 2024 0.4800 0.4900 0.4610 0.4860 0.4860 74,800
Oct 29, 2024 0.4900 0.4900 0.4560 0.4860 0.4860 127,600
Oct 28, 2024 0.4900 0.4900 0.4600 0.4630 0.4630 111,900
Oct 25, 2024 0.4710 0.4980 0.4610 0.4800 0.4800 166,600
Oct 24, 2024 0.4920 0.5000 0.4620 0.4800 0.4800 83,300
Oct 23, 2024 0.5000 0.5020 0.4560 0.4890 0.4890 163,600
Oct 22, 2024 0.4970 0.5060 0.4700 0.5020 0.5020 603,400
Oct 21, 2024 0.5000 0.5000 0.4720 0.4940 0.4940 222,700
Oct 18, 2024 0.4700 0.4850 0.4520 0.4800 0.4800 164,200
Oct 17, 2024 0.4500 0.4690 0.4500 0.4600 0.4600 24,400
Oct 16, 2024 0.4600 0.4690 0.4490 0.4640 0.4640 95,800
Oct 15, 2024 0.4250 0.4700 0.4250 0.4590 0.4590 54,900
Oct 14, 2024 0.4300 0.4590 0.4100 0.4350 0.4350 70,000
Oct 11, 2024 0.4400 0.4600 0.4210 0.4370 0.4370 202,400
Oct 10, 2024 0.4160 0.4400 0.4160 0.4300 0.4300 36,200
Oct 9, 2024 0.4130 0.4390 0.4100 0.4180 0.4180 56,400
Oct 8, 2024 0.4330 0.4380 0.4200 0.4290 0.4290 19,500
Oct 7, 2024 0.4050 0.4390 0.4050 0.4390 0.4390 130,100
Oct 4, 2024 0.4290 0.4500 0.4050 0.4150 0.4150 140,800
Oct 3, 2024 0.4350 0.4480 0.4330 0.4340 0.4340 37,100
Oct 2, 2024 0.4400 0.4500 0.4350 0.4480 0.4480 92,800
Oct 1, 2024 0.4390 0.4490 0.4290 0.4380 0.4380 146,400
Sep 30, 2024 0.4370 0.4500 0.4310 0.4350 0.4350 122,300
Sep 27, 2024 0.4700 0.4700 0.4420 0.4480 0.4480 130,600
Sep 26, 2024 0.4680 0.4700 0.4560 0.4600 0.4600 99,800
Sep 25, 2024 0.4520 0.4700 0.4500 0.4700 0.4700 170,900
Sep 24, 2024 0.4570 0.4700 0.4290 0.4610 0.4610 202,600
Sep 23, 2024 0.4900 0.4900 0.4540 0.4540 0.4540 205,700
Sep 20, 2024 0.4520 0.4800 0.4400 0.4660 0.4660 191,900
Sep 19, 2024 0.4450 0.4680 0.4300 0.4530 0.4530 140,900
Sep 18, 2024 0.4490 0.4600 0.4200 0.4480 0.4480 367,900
Sep 17, 2024 0.4500 0.4500 0.4300 0.4300 0.4300 113,900
Sep 16, 2024 0.4400 0.4600 0.4300 0.4470 0.4470 434,800
Sep 13, 2024 0.4200 0.4300 0.4050 0.4250 0.4250 135,200
Sep 12, 2024 0.4000 0.4200 0.3800 0.4080 0.4080 107,900
Sep 11, 2024 0.3830 0.3970 0.3800 0.3930 0.3930 100,300
Sep 10, 2024 0.3800 0.3900 0.3620 0.3840 0.3840 93,500
Sep 9, 2024 0.3720 0.4000 0.3720 0.3890 0.3890 37,400
Sep 6, 2024 0.3900 0.3940 0.3750 0.3760 0.3760 67,600
Sep 5, 2024 0.3750 0.4000 0.3750 0.3880 0.3880 108,900
Sep 4, 2024 0.3760 0.3940 0.3740 0.3860 0.3860 60,100
Sep 3, 2024 0.3940 0.4000 0.3760 0.3850 0.3850 164,500
Aug 30, 2024 0.4050 0.4110 0.3810 0.3950 0.3950 76,200
Aug 29, 2024 0.3980 0.4200 0.3960 0.4040 0.4040 55,100
Aug 28, 2024 0.4190 0.4200 0.3950 0.4100 0.4100 38,400
Aug 27, 2024 0.4150 0.4200 0.3960 0.4060 0.4060 58,400
Aug 26, 2024 0.4000 0.4480 0.4000 0.4100 0.4100 113,800
Aug 23, 2024 0.3900 0.4500 0.3900 0.3950 0.3950 117,400
Aug 22, 2024 0.4000 0.4150 0.3910 0.3910 0.3910 7,700
Aug 21, 2024 0.3930 0.4300 0.3900 0.3970 0.3970 148,500
Aug 20, 2024 0.3900 0.4100 0.3900 0.4050 0.4050 146,400
Aug 19, 2024 0.3730 0.3990 0.3730 0.3880 0.3880 63,600
Aug 16, 2024 0.3700 0.4000 0.3670 0.3750 0.3750 150,100
Aug 15, 2024 0.3720 0.3900 0.3660 0.3810 0.3810 101,500
Aug 14, 2024 0.3790 0.4000 0.3750 0.3800 0.3800 27,600
Aug 13, 2024 0.3950 0.4000 0.3700 0.3900 0.3900 89,900
Aug 12, 2024 0.3500 0.4000 0.3500 0.3870 0.3870 155,700
Aug 9, 2024 0.3730 0.3800 0.3510 0.3520 0.3520 33,100
Aug 8, 2024 0.3560 0.3900 0.3560 0.3700 0.3700 221,800
Aug 7, 2024 0.3800 0.3800 0.3510 0.3520 0.3520 81,200
Aug 6, 2024 0.3630 0.3900 0.3590 0.3750 0.3750 68,000
Aug 5, 2024 0.3600 0.3890 0.3500 0.3740 0.3740 128,500
Aug 2, 2024 0.3950 0.3950 0.3700 0.3790 0.3790 124,300
Aug 1, 2024 0.4000 0.4000 0.3790 0.3830 0.3830 48,200
Jul 31, 2024 0.4000 0.4000 0.3800 0.3980 0.3980 58,200
Jul 30, 2024 0.3940 0.3990 0.3800 0.3880 0.3880 50,800
Jul 29, 2024 0.3810 0.4000 0.3800 0.3910 0.3910 37,800
Jul 26, 2024 0.3850 0.4000 0.3850 0.3910 0.3910 64,200
Jul 25, 2024 0.3900 0.4070 0.3800 0.3890 0.3890 158,600
Jul 24, 2024 0.4000 0.4200 0.4000 0.4080 0.4080 31,000
Jul 23, 2024 0.4100 0.4200 0.4050 0.4050 0.4050 90,200
Jul 22, 2024 0.4100 0.4150 0.4050 0.4120 0.4120 27,700
Jul 19, 2024 0.4270 0.4270 0.4100 0.4100 0.4100 49,800
Jul 18, 2024 0.4260 0.4450 0.4260 0.4300 0.4300 52,700
Jul 17, 2024 0.4400 0.4570 0.4300 0.4360 0.4360 82,000
Jul 16, 2024 0.4200 0.4600 0.4130 0.4410 0.4410 133,100
Jul 15, 2024 0.4300 0.4500 0.4140 0.4280 0.4280 132,600
Jul 12, 2024 0.4210 0.4480 0.4210 0.4300 0.4300 93,900
Jul 11, 2024 0.4300 0.4500 0.4200 0.4290 0.4290 153,400
Jul 10, 2024 0.4220 0.4300 0.4050 0.4060 0.4060 47,900
Jul 9, 2024 0.4060 0.4300 0.4000 0.4280 0.4280 32,200
Jul 8, 2024 0.4090 0.4400 0.4050 0.4270 0.4270 66,900
Jul 5, 2024 0.3980 0.4300 0.3970 0.4260 0.4260 128,000
Jul 3, 2024 0.3900 0.3990 0.3800 0.3800 0.3800 33,900
Jul 2, 2024 0.3800 0.3950 0.3800 0.3920 0.3920 29,600
Jul 1, 2024 0.3910 0.4000 0.3850 0.3940 0.3940 28,400
Jun 28, 2024 0.4000 0.4000 0.3710 0.3880 0.3880 103,600
Jun 27, 2024 0.3830 0.4000 0.3790 0.3860 0.3860 123,100
Jun 26, 2024 0.3810 0.4140 0.3810 0.3950 0.3950 42,700
Jun 25, 2024 0.4000 0.4030 0.3840 0.3840 0.3840 36,200
Jun 24, 2024 0.4010 0.4120 0.3900 0.3960 0.3960 36,700
Jun 21, 2024 0.4100 0.4150 0.4000 0.4000 0.4000 105,400
Jun 20, 2024 0.3910 0.4040 0.3910 0.4030 0.4030 86,400
Jun 18, 2024 0.4000 0.4000 0.3810 0.3950 0.3950 237,100
Jun 17, 2024 0.4250 0.4250 0.3950 0.4000 0.4000 240,900
Jun 14, 2024 0.4220 0.4320 0.4150 0.4220 0.4220 160,300
Jun 13, 2024 0.4560 0.4580 0.4150 0.4300 0.4300 275,300
Jun 12, 2024 0.4300 0.4900 0.4150 0.4800 0.4800 1,244,000
Jun 11, 2024 0.4120 0.4330 0.4110 0.4220 0.4220 72,000
Jun 10, 2024 0.4260 0.4310 0.4100 0.4250 0.4250 173,000
Jun 7, 2024 0.4430 0.4440 0.4210 0.4250 0.4250 27,400
Jun 6, 2024 0.4570 0.4600 0.4350 0.4440 0.4440 115,900
Jun 5, 2024 0.4510 0.4600 0.4340 0.4570 0.4570 119,800
Jun 4, 2024 0.4500 0.4600 0.4250 0.4430 0.4430 168,600
Jun 3, 2024 0.4710 0.4730 0.4550 0.4600 0.4600 109,500
May 31, 2024 0.4900 0.4990 0.4590 0.4670 0.4670 123,900
May 30, 2024 0.4460 0.4700 0.4440 0.4500 0.4500 57,700
May 29, 2024 0.4800 0.4830 0.4410 0.4590 0.4590 174,800
May 28, 2024 0.4900 0.5000 0.4230 0.4800 0.4800 829,400
May 24, 2024 0.4360 0.4820 0.4230 0.4650 0.4650 129,200
May 23, 2024 0.4200 0.4410 0.4100 0.4330 0.4330 1,055,600
May 22, 2024 0.4770 0.4920 0.4500 0.4730 0.4730 285,200
May 21, 2024 0.5200 0.5200 0.4760 0.4920 0.4920 197,600
May 20, 2024 0.5560 0.5560 0.5200 0.5240 0.5240 431,800
May 17, 2024 0.4410 0.5250 0.4260 0.5250 0.5250 478,600
May 16, 2024 0.4300 0.4320 0.4050 0.4260 0.4260 116,200
May 15, 2024 0.4070 0.4210 0.3980 0.4210 0.4210 201,100
May 14, 2024 0.4190 0.4190 0.4000 0.4070 0.4070 192,100
May 13, 2024 0.3900 0.4150 0.3900 0.4120 0.4120 202,900
May 10, 2024 0.3930 0.4070 0.3900 0.3910 0.3910 213,900
May 9, 2024 0.4000 0.4080 0.3800 0.3980 0.3980 357,200
May 8, 2024 0.4000 0.4150 0.3850 0.3890 0.3890 261,700
May 7, 2024 0.4000 0.4300 0.4000 0.4000 0.4000 359,700
May 6, 2024 0.4000 0.4200 0.4000 0.4000 0.4000 179,200
May 3, 2024 0.4300 0.4330 0.4000 0.4000 0.4000 169,500
May 2, 2024 0.4200 0.4640 0.4100 0.4300 0.4300 186,500
May 1, 2024 0.4530 0.4610 0.4100 0.4140 0.4140 172,300
Apr 30, 2024 0.4390 0.4630 0.4300 0.4380 0.4380 66,500
Apr 29, 2024 0.4700 0.4730 0.4510 0.4560 0.4560 84,600
Apr 26, 2024 0.4950 0.5070 0.4670 0.4700 0.4700 101,600
Apr 25, 2024 0.5100 0.5100 0.4900 0.4970 0.4970 52,700
Apr 24, 2024 0.5100 0.5100 0.4900 0.5000 0.5000 34,400
Apr 23, 2024 0.4910 0.5060 0.4910 0.5060 0.5060 115,600
Apr 22, 2024 0.4900 0.4990 0.4900 0.4930 0.4930 79,500
Apr 19, 2024 0.5090 0.5090 0.4900 0.4940 0.4940 74,000
Apr 18, 2024 0.5080 0.5210 0.4950 0.4990 0.4990 34,100
Apr 17, 2024 0.5200 0.5200 0.4910 0.5080 0.5080 95,600
Apr 16, 2024 0.5280 0.5300 0.4900 0.5110 0.5110 187,100
Apr 15, 2024 0.5630 0.5690 0.4900 0.5040 0.5040 260,500
Apr 12, 2024 0.5430 0.5700 0.5270 0.5270 0.5270 271,400
Apr 11, 2024 0.5550 0.5570 0.5200 0.5420 0.5420 70,200
Apr 10, 2024 0.5310 0.5650 0.5050 0.5400 0.5400 353,800
Apr 9, 2024 0.5900 0.5900 0.5550 0.5580 0.5580 310,600
Apr 8, 2024 0.5100 0.5900 0.5100 0.5770 0.5770 363,800
Apr 5, 2024 0.4700 0.5150 0.4620 0.5100 0.5100 297,900
Apr 4, 2024 0.5100 0.5100 0.4800 0.4850 0.4850 168,900
Apr 3, 2024 0.4440 0.5040 0.4250 0.5000 0.5000 626,100
Apr 2, 2024 0.4400 0.4590 0.4130 0.4400 0.4400 335,500
Apr 1, 2024 0.4300 0.4400 0.4240 0.4400 0.4400 99,000
Mar 28, 2024 0.4100 0.4270 0.3850 0.4200 0.4200 122,100
Mar 27, 2024 0.4110 0.4300 0.3850 0.4090 0.4090 90,100
Mar 26, 2024 0.4200 0.4200 0.4040 0.4200 0.4200 24,100
Mar 25, 2024 0.4390 0.4390 0.4050 0.4120 0.4120 47,500
Mar 22, 2024 0.4080 0.4200 0.4000 0.4190 0.4190 59,000
Mar 21, 2024 0.4200 0.4460 0.4000 0.4030 0.4030 259,800
Mar 20, 2024 0.3800 0.4200 0.3700 0.4170 0.4170 163,200
Mar 19, 2024 0.3870 0.3870 0.3550 0.3600 0.3600 118,500
Mar 18, 2024 0.4100 0.4130 0.3750 0.3850 0.3850 61,700
Mar 15, 2024 0.4040 0.4170 0.3820 0.4040 0.4040 380,100
Mar 14, 2024 0.4330 0.4430 0.3980 0.4040 0.4040 90,700
Mar 13, 2024 0.4200 0.4400 0.4110 0.4320 0.4320 102,900
Mar 12, 2024 0.4330 0.4330 0.4120 0.4270 0.4270 56,100
Mar 11, 2024 0.4420 0.4420 0.4200 0.4320 0.4320 102,800
Mar 8, 2024 0.4500 0.4500 0.4100 0.4420 0.4420 200,300
Mar 7, 2024 0.4700 0.4700 0.4250 0.4380 0.4380 235,600
Mar 6, 2024 0.4070 0.4580 0.4060 0.4580 0.4580 280,700
Mar 5, 2024 0.4150 0.4250 0.4020 0.4100 0.4100 86,500
Mar 4, 2024 0.4000 0.4220 0.3700 0.4190 0.4190 337,800
Mar 1, 2024 0.3450 0.3910 0.3320 0.3800 0.3800 130,700
Feb 29, 2024 0.3500 0.3530 0.3320 0.3440 0.3440 70,300
Feb 28, 2024 0.3500 0.3600 0.3310 0.3420 0.3420 290,300
Feb 27, 2024 0.3220 0.3350 0.3150 0.3350 0.3350 183,600
Feb 26, 2024 0.3220 0.3330 0.3150 0.3250 0.3250 92,100
Feb 23, 2024 0.3280 0.3360 0.3240 0.3250 0.3250 159,300
Feb 22, 2024 0.3400 0.3400 0.3280 0.3300 0.3300 180,400
Feb 21, 2024 0.3530 0.3530 0.3300 0.3300 0.3300 65,100
Feb 20, 2024 0.3400 0.3500 0.3360 0.3360 0.3360 35,000
Feb 16, 2024 0.3350 0.3400 0.3300 0.3360 0.3360 84,200
Feb 15, 2024 0.3430 0.3490 0.3350 0.3400 0.3400 83,900
Feb 14, 2024 0.3540 0.3540 0.3430 0.3430 0.3430 140,700
Feb 13, 2024 0.3560 0.3560 0.3400 0.3430 0.3430 104,300
Feb 12, 2024 0.3510 0.3630 0.3480 0.3570 0.3570 152,700
Feb 9, 2024 0.3500 0.3630 0.3500 0.3540 0.3540 74,500
Feb 8, 2024 0.3780 0.3780 0.3500 0.3500 0.3500 87,200
Feb 7, 2024 0.3800 0.3840 0.3700 0.3700 0.3700 18,100
Feb 6, 2024 0.3800 0.3900 0.3800 0.3800 0.3800 70,200
Feb 5, 2024 0.3880 0.4000 0.3840 0.3860 0.3860 10,500
Feb 2, 2024 0.3830 0.3980 0.3800 0.3980 0.3980 14,300
Feb 1, 2024 0.3710 0.3980 0.3710 0.3980 0.3980 53,800
Jan 31, 2024 0.3900 0.3900 0.3750 0.3800 0.3800 10,500
Jan 30, 2024 0.3900 0.3900 0.3700 0.3900 0.3900 28,200
Jan 29, 2024 0.3950 0.4000 0.3800 0.3850 0.3850 61,900
Jan 26, 2024 0.3840 0.3900 0.3700 0.3900 0.3900 61,700
Jan 25, 2024 0.3660 0.3890 0.3660 0.3890 0.3890 123,700
Jan 24, 2024 0.3800 0.3800 0.3680 0.3700 0.3700 65,400
Jan 23, 2024 0.3800 0.3810 0.3620 0.3790 0.3790 75,400
Jan 22, 2024 0.3790 0.3900 0.3680 0.3900 0.3900 74,800
Jan 19, 2024 0.4160 0.4160 0.3700 0.3900 0.3900 148,600
Jan 18, 2024 0.3930 0.4030 0.3890 0.3900 0.3900 16,800
Jan 17, 2024 0.3900 0.4150 0.3900 0.3990 0.3990 124,200
Jan 16, 2024 0.4100 0.4200 0.3900 0.4050 0.4050 38,200
Jan 12, 2024 0.4000 0.4220 0.4000 0.4150 0.4150 116,100
Jan 11, 2024 0.3900 0.3990 0.3900 0.3900 0.3900 27,200

Related Tickers

CCOOF Core Assets Corp.
0.0271
-9.36%
 
USAS Americas Gold and Silver Corporation
0.4504
+6.15%
 
EMX EMX Royalty Corporation
1.7500
+4.17%
 
FPOCF FPX Nickel Corp.
0.1600
-2.44%
 
XPL Solitario Resources Corp.
0.6042
-0.20%
 
FDCFF Forum Energy Metals Corp.
0.0400
-11.11%
 
WLBMF Wallbridge Mining Company Limited
0.0400
-9.09%
 
FWEDF Fireweed Metals Corp.
0.9940
-1.58%
 
CLLXF Callinex Mines Inc.
0.5840
-9.05%
 
GMBXF Grupo México, S.A.B. de C.V.
4.9100
-1.41%