Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Delayed Quote USD

Fury Gold Mines Limited (FURY)

Compare
0.3940
-0.0040
(-1.01%)
At close: April 17 at 3:59:30 PM EDT
0.3892
-0.00
(-1.22%)
After hours: April 17 at 7:39:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.39500.40000.38900.39400.3940119,300
Apr 16, 20250.39000.40600.38600.39800.3980213,600
Apr 15, 20250.39000.39800.38600.39100.391097,900
Apr 14, 20250.39000.39800.38000.39200.3920116,400
Apr 11, 20250.38500.39800.37600.38400.3840318,800
Apr 10, 20250.38000.38900.36900.37100.3710116,000
Apr 9, 20250.35600.38000.35600.36500.365068,300
Apr 8, 20250.37000.39000.35500.35600.3560176,600
Apr 7, 20250.35400.38800.35000.37000.3700195,700
Apr 4, 20250.37000.37000.34900.36000.3600330,100
Apr 3, 20250.37000.38300.37000.38200.382093,700
Apr 2, 20250.36600.39500.36600.38100.3810202,000
Apr 1, 20250.39200.39700.38300.38300.3830200,400
Mar 31, 20250.41000.41000.38700.39500.3950116,000
Mar 28, 20250.40500.41900.39000.40000.4000277,500
Mar 27, 20250.40000.41500.39400.40300.4030151,600
Mar 26, 20250.40400.41000.39500.39500.395061,100
Mar 25, 20250.40000.40400.39800.39800.3980103,900
Mar 24, 20250.39500.40400.39500.39700.397046,600
Mar 21, 20250.41200.41200.38900.40000.400080,300
Mar 20, 20250.40500.41200.39400.41200.4120340,100
Mar 19, 20250.41000.41200.39000.40000.400083,900
Mar 18, 20250.41000.41500.39900.39900.3990255,300
Mar 17, 20250.40700.41100.39500.40700.4070200,200
Mar 14, 20250.39900.41000.39800.40500.4050127,600
Mar 13, 20250.39000.41000.38900.40700.4070137,800
Mar 12, 20250.39300.39900.38800.39400.394064,200
Mar 11, 20250.38400.39500.38400.39100.391089,000
Mar 10, 20250.39500.39600.36500.38700.3870155,300
Mar 7, 20250.39700.39700.37900.39500.395092,000
Mar 6, 20250.38300.40000.38000.39700.397043,300
Mar 5, 20250.36300.38700.36200.38300.3830205,900
Mar 4, 20250.37300.37300.36200.37100.371031,200
Mar 3, 20250.36100.37800.36100.36700.3670111,700
Feb 28, 20250.37000.37800.36100.36300.3630140,100
Feb 27, 20250.38000.38000.35800.37300.373074,500
Feb 26, 20250.37800.37900.36500.37400.3740121,800
Feb 25, 20250.37700.38400.35000.36300.3630398,600
Feb 24, 20250.39000.39800.37400.38400.3840213,600
Feb 21, 20250.39000.40000.38600.39100.3910148,800
Feb 20, 20250.40200.40200.39000.39500.395066,000
Feb 19, 20250.40000.40100.38200.39500.3950183,900
Feb 18, 20250.39900.40500.38600.38600.3860148,700
Feb 14, 20250.40500.41000.39700.40000.4000143,100
Feb 13, 20250.39200.41100.39200.39900.3990194,200
Feb 12, 20250.40800.41300.40100.40400.404085,700
Feb 11, 20250.40700.41900.39000.41000.4100123,500
Feb 10, 20250.40400.42000.40000.40300.4030113,400
Feb 7, 20250.38900.41900.38900.40000.4000112,500
Feb 6, 20250.40100.41800.40000.40400.404085,200
Feb 5, 20250.39800.42000.37500.41400.4140550,800
Feb 4, 20250.38600.41600.38000.39700.3970167,800
Feb 3, 20250.38200.40000.37400.37500.3750248,900
Jan 31, 20250.40100.41000.37000.38300.3830131,900
Jan 30, 20250.41000.41800.39000.41000.4100362,700
Jan 29, 20250.37000.40500.36000.39800.3980553,900
Jan 28, 20250.37600.38000.36000.36300.3630138,300
Jan 27, 20250.37500.38500.36500.36700.367094,100
Jan 24, 20250.37100.38600.36700.38500.3850107,600
Jan 23, 20250.37000.37800.36600.37800.378054,500
Jan 22, 20250.37600.37700.36200.37500.375067,100
Jan 21, 20250.37500.37500.36500.36800.368068,900
Jan 17, 20250.36100.37900.36000.37000.370065,100
Jan 16, 20250.36600.37900.36600.37800.378037,500
Jan 15, 20250.36000.37400.36000.37400.374060,500
Jan 14, 20250.36600.38000.36200.36900.3690312,700
Jan 13, 20250.38500.38500.36100.36700.3670100,400
Jan 10, 20250.37500.39300.37500.37600.376080,300
Jan 8, 20250.39200.39500.37700.37700.377032,300
Jan 7, 20250.37700.39400.37700.38400.384089,500
Jan 6, 20250.39700.41200.38100.38100.381051,800
Jan 3, 20250.39200.40000.38600.39800.398093,900
Jan 2, 20250.37900.40000.37100.39100.3910155,400
Dec 31, 20240.36200.38200.36200.37000.3700155,100
Dec 30, 20240.37200.37900.35500.36000.3600332,500
Dec 27, 20240.37000.37900.37000.37300.3730139,000
Dec 26, 20240.37500.38000.36700.36700.367049,200
Dec 24, 20240.38000.38000.36800.37100.371030,800
Dec 23, 20240.38000.38000.36800.37200.3720131,300
Dec 20, 20240.35400.38000.35100.38000.3800243,100
Dec 19, 20240.36800.37000.35400.35400.3540123,900
Dec 18, 20240.38600.38800.36800.37000.3700146,400
Dec 17, 20240.40000.40000.38700.39000.390086,200
Dec 16, 20240.39200.41000.39200.39800.398088,800
Dec 13, 20240.41000.41800.39000.39000.3900309,200
Dec 12, 20240.41100.42000.40500.40500.405098,900
Dec 11, 20240.41400.42000.40800.42000.4200128,000
Dec 10, 20240.41000.42000.40500.40500.405057,800
Dec 9, 20240.40100.41800.40100.40500.4050112,900
Dec 6, 20240.40700.41700.40000.40000.400081,600
Dec 5, 20240.42000.42100.41000.41300.413041,900
Dec 4, 20240.40700.42800.40700.42700.427060,100
Dec 3, 20240.41100.43000.41100.42100.421061,000
Dec 2, 20240.41200.43700.41100.43200.432082,800
Nov 29, 20240.41500.42700.41400.42400.424031,500
Nov 27, 20240.41600.42300.41300.41600.4160121,100
Nov 26, 20240.41700.41700.40000.41300.413082,100
Nov 25, 20240.39800.41500.39800.40200.402055,700
Nov 22, 20240.40400.41700.40400.41500.415029,000
Nov 21, 20240.40100.41700.40000.40700.407087,400
Nov 20, 20240.40100.41200.40000.40500.405055,600
Nov 19, 20240.40500.41900.40100.40500.405056,800
Nov 18, 20240.40500.41500.39500.40600.4060190,100
Nov 15, 20240.40100.42000.39100.40100.401082,000
Nov 14, 20240.41100.42000.40100.41000.410059,300
Nov 13, 20240.42000.42000.40000.41900.4190235,500
Nov 12, 20240.40000.41600.39000.40500.4050126,100
Nov 11, 20240.42800.43500.39200.40000.4000282,100
Nov 8, 20240.46000.47500.42000.44000.4400300,100
Nov 7, 20240.45000.45500.42100.45000.450056,300
Nov 6, 20240.46000.46500.41500.44200.4420135,200
Nov 5, 20240.43700.45500.43000.44500.4450150,600
Nov 4, 20240.47900.48000.43000.43600.4360155,800
Nov 1, 20240.44200.48200.44100.45800.4580131,300
Oct 31, 20240.49000.49000.44000.44200.4420283,800
Oct 30, 20240.48000.49000.46100.48600.486074,800
Oct 29, 20240.49000.49000.45600.48600.4860127,600
Oct 28, 20240.49000.49000.46000.46300.4630111,900
Oct 25, 20240.47100.49800.46100.48000.4800166,600
Oct 24, 20240.49200.50000.46200.48000.480083,300
Oct 23, 20240.50000.50200.45600.48900.4890163,600
Oct 22, 20240.49700.50600.47000.50200.5020603,400
Oct 21, 20240.50000.50000.47200.49400.4940222,700
Oct 18, 20240.47000.48500.45200.48000.4800164,200
Oct 17, 20240.45000.46900.45000.46000.460024,400
Oct 16, 20240.46000.46900.44900.46400.464095,800
Oct 15, 20240.42500.47000.42500.45900.459054,900
Oct 14, 20240.43000.45900.41000.43500.435070,000
Oct 11, 20240.44000.46000.42100.43700.4370202,400
Oct 10, 20240.41600.44000.41600.43000.430036,200
Oct 9, 20240.41300.43900.41000.41800.418056,400
Oct 8, 20240.43300.43800.42000.42900.429019,500
Oct 7, 20240.40500.43900.40500.43900.4390130,100
Oct 4, 20240.42900.45000.40500.41500.4150140,800
Oct 3, 20240.43500.44800.43300.43400.434037,100
Oct 2, 20240.44000.45000.43500.44800.448092,800
Oct 1, 20240.43900.44900.42900.43800.4380146,400
Sep 30, 20240.43700.45000.43100.43500.4350122,300
Sep 27, 20240.47000.47000.44200.44800.4480130,600
Sep 26, 20240.46800.47000.45600.46000.460099,800
Sep 25, 20240.45200.47000.45000.47000.4700170,900
Sep 24, 20240.45700.47000.42900.46100.4610202,600
Sep 23, 20240.49000.49000.45400.45400.4540205,700
Sep 20, 20240.45200.48000.44000.46600.4660191,900
Sep 19, 20240.44500.46800.43000.45300.4530140,900
Sep 18, 20240.44900.46000.42000.44800.4480367,900
Sep 17, 20240.45000.45000.43000.43000.4300113,900
Sep 16, 20240.44000.46000.43000.44700.4470434,800
Sep 13, 20240.42000.43000.40500.42500.4250135,200
Sep 12, 20240.40000.42000.38000.40800.4080107,900
Sep 11, 20240.38300.39700.38000.39300.3930100,300
Sep 10, 20240.38000.39000.36200.38400.384093,500
Sep 9, 20240.37200.40000.37200.38900.389037,400
Sep 6, 20240.39000.39400.37500.37600.376067,600
Sep 5, 20240.37500.40000.37500.38800.3880108,900
Sep 4, 20240.37600.39400.37400.38600.386060,100
Sep 3, 20240.39400.40000.37600.38500.3850164,500
Aug 30, 20240.40500.41100.38100.39500.395076,200
Aug 29, 20240.39800.42000.39600.40400.404055,100
Aug 28, 20240.41900.42000.39500.41000.410038,400
Aug 27, 20240.41500.42000.39600.40600.406058,400
Aug 26, 20240.40000.44800.40000.41000.4100113,800
Aug 23, 20240.39000.45000.39000.39500.3950117,400
Aug 22, 20240.40000.41500.39100.39100.39107,700
Aug 21, 20240.39300.43000.39000.39700.3970148,500
Aug 20, 20240.39000.41000.39000.40500.4050146,400
Aug 19, 20240.37300.39900.37300.38800.388063,600
Aug 16, 20240.37000.40000.36700.37500.3750150,100
Aug 15, 20240.37200.39000.36600.38100.3810101,500
Aug 14, 20240.37900.40000.37500.38000.380027,600
Aug 13, 20240.39500.40000.37000.39000.390089,900
Aug 12, 20240.35000.40000.35000.38700.3870155,700
Aug 9, 20240.37300.38000.35100.35200.352033,100
Aug 8, 20240.35600.39000.35600.37000.3700221,800
Aug 7, 20240.38000.38000.35100.35200.352081,200
Aug 6, 20240.36300.39000.35900.37500.375068,000
Aug 5, 20240.36000.38900.35000.37400.3740128,500
Aug 2, 20240.39500.39500.37000.37900.3790124,300
Aug 1, 20240.40000.40000.37900.38300.383048,200
Jul 31, 20240.40000.40000.38000.39800.398058,200
Jul 30, 20240.39400.39900.38000.38800.388050,800
Jul 29, 20240.38100.40000.38000.39100.391037,800
Jul 26, 20240.38500.40000.38500.39100.391064,200
Jul 25, 20240.39000.40700.38000.38900.3890158,600
Jul 24, 20240.40000.42000.40000.40800.408031,000
Jul 23, 20240.41000.42000.40500.40500.405090,200
Jul 22, 20240.41000.41500.40500.41200.412027,700
Jul 19, 20240.42700.42700.41000.41000.410049,800
Jul 18, 20240.42600.44500.42600.43000.430052,700
Jul 17, 20240.44000.45700.43000.43600.436082,000
Jul 16, 20240.42000.46000.41300.44100.4410133,100
Jul 15, 20240.43000.45000.41400.42800.4280132,600
Jul 12, 20240.42100.44800.42100.43000.430093,900
Jul 11, 20240.43000.45000.42000.42900.4290153,400
Jul 10, 20240.42200.43000.40500.40600.406047,900
Jul 9, 20240.40600.43000.40000.42800.428032,200
Jul 8, 20240.40900.44000.40500.42700.427066,900
Jul 5, 20240.39800.43000.39700.42600.4260128,000
Jul 3, 20240.39000.39900.38000.38000.380033,900
Jul 2, 20240.38000.39500.38000.39200.392029,600
Jul 1, 20240.39100.40000.38500.39400.394028,400
Jun 28, 20240.40000.40000.37100.38800.3880103,600
Jun 27, 20240.38300.40000.37900.38600.3860123,100
Jun 26, 20240.38100.41400.38100.39500.395042,700
Jun 25, 20240.40000.40300.38400.38400.384036,200
Jun 24, 20240.40100.41200.39000.39600.396036,700
Jun 21, 20240.41000.41500.40000.40000.4000105,400
Jun 20, 20240.39100.40400.39100.40300.403086,400
Jun 18, 20240.40000.40000.38100.39500.3950237,100
Jun 17, 20240.42500.42500.39500.40000.4000240,900
Jun 14, 20240.42200.43200.41500.42200.4220160,300
Jun 13, 20240.45600.45800.41500.43000.4300275,300
Jun 12, 20240.43000.49000.41500.48000.48001,244,000
Jun 11, 20240.41200.43300.41100.42200.422072,000
Jun 10, 20240.42600.43100.41000.42500.4250173,000
Jun 7, 20240.44300.44400.42100.42500.425027,400
Jun 6, 20240.45700.46000.43500.44400.4440115,900
Jun 5, 20240.45100.46000.43400.45700.4570119,800
Jun 4, 20240.45000.46000.42500.44300.4430168,600
Jun 3, 20240.47100.47300.45500.46000.4600109,500
May 31, 20240.49000.49900.45900.46700.4670123,900
May 30, 20240.44600.47000.44400.45000.450057,700
May 29, 20240.48000.48300.44100.45900.4590174,800
May 28, 20240.49000.50000.42300.48000.4800829,400
May 24, 20240.43600.48200.42300.46500.4650129,200
May 23, 20240.42000.44100.41000.43300.43301,055,600
May 22, 20240.47700.49200.45000.47300.4730285,200
May 21, 20240.52000.52000.47600.49200.4920197,600
May 20, 20240.55600.55600.52000.52400.5240431,800
May 17, 20240.44100.52500.42600.52500.5250478,600
May 16, 20240.43000.43200.40500.42600.4260116,200
May 15, 20240.40700.42100.39800.42100.4210201,100
May 14, 20240.41900.41900.40000.40700.4070192,100
May 13, 20240.39000.41500.39000.41200.4120202,900
May 10, 20240.39300.40700.39000.39100.3910213,900
May 9, 20240.40000.40800.38000.39800.3980357,200
May 8, 20240.40000.41500.38500.38900.3890261,700
May 7, 20240.40000.43000.40000.40000.4000359,700
May 6, 20240.40000.42000.40000.40000.4000179,200
May 3, 20240.43000.43300.40000.40000.4000169,500
May 2, 20240.42000.46400.41000.43000.4300186,500
May 1, 20240.45300.46100.41000.41400.4140172,300
Apr 30, 20240.43900.46300.43000.43800.438066,500
Apr 29, 20240.47000.47300.45100.45600.456084,600
Apr 26, 20240.49500.50700.46700.47000.4700101,600
Apr 25, 20240.51000.51000.49000.49700.497052,700
Apr 24, 20240.51000.51000.49000.50000.500034,400
Apr 23, 20240.49100.50600.49100.50600.5060115,600
Apr 22, 20240.49000.49900.49000.49300.493079,500
Apr 19, 20240.50900.50900.49000.49400.494074,000
Apr 18, 20240.50800.52100.49500.49900.499034,100

Related Tickers

CPPMF Coppernico Metals Inc
0.1125
-0.44%
 
USAS Americas Gold and Silver Corporation
0.6050
-2.36%
 
AGXPF Silver X Mining Corp.
0.1230
+0.82%
 
FGOVF Freegold Ventures Limited
0.7600
-1.30%
 
COPR.TO Coppernico Metals Inc
0.1550
0.00%
 
AGX.V Silver X Mining Corp.
0.1750
0.00%
 
AZZTF Aztec Minerals Corp.
0.1330
-1.85%
 
CMRZF Commerce Resources Corp.
0.0500
0.00%
 
EMX EMX Royalty Corporation
2.1600
-1.37%
 
CLLXF Callinex Mines Inc.
0.6100
-1.61%