Focus Graphite Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.395	0.395	0.380	0.390	0.390	80,447
2026-10-16	0.410	0.410	0.395	0.395	0.395	69,218
2026-10-15	0.420	0.420	0.380	0.410	0.410	123,000
2026-10-14	0.420	0.420	0.410	0.410	0.410	25,500
2026-10-13	0.430	0.430	0.390	0.430	0.430	53,800
2026-10-09	0.430	0.430	0.430	0.430	0.430	2,500
2026-10-08	0.420	0.430	0.410	0.430	0.430	5,200
2026-10-07	0.430	0.430	0.410	0.410	0.410	30,300
2026-10-06	0.450	0.450	0.430	0.430	0.430	48,400
2026-10-05	0.430	0.450	0.420	0.440	0.440	49,900
2026-10-02	0.440	0.440	0.430	0.430	0.430	28,800
2026-10-01	0.420	0.440	0.420	0.430	0.430	29,200
2026-09-30	0.430	0.430	0.410	0.420	0.420	52,600
2026-09-29	0.420	0.420	0.410	0.410	0.410	23,900
2026-09-28	0.410	0.420	0.390	0.420	0.420	61,700
2026-09-25	0.430	0.440	0.410	0.420	0.420	51,200
2026-09-24	0.420	0.450	0.420	0.430	0.430	51,800
2026-09-23	0.430	0.440	0.420	0.430	0.430	35,500
2026-09-22	0.420	0.420	0.410	0.410	0.410	38,100
2026-09-21	0.410	0.420	0.390	0.420	0.420	58,400
2026-09-18	0.430	0.430	0.410	0.410	0.410	17,300
2026-09-17	0.410	0.420	0.410	0.420	0.420	23,100
2026-09-16	0.450	0.450	0.400	0.400	0.400	181,200
2026-09-15	0.460	0.460	0.430	0.450	0.450	27,300
2026-09-14	0.440	0.450	0.430	0.450	0.450	124,400
2026-09-11	0.430	0.430	0.410	0.420	0.420	85,000
2026-09-10	0.410	0.430	0.390	0.420	0.420	48,000
2026-09-09	0.400	0.410	0.390	0.410	0.410	25,700
2026-09-08	0.410	0.410	0.380	0.390	0.390	36,100
2026-09-04	0.400	0.400	0.390	0.390	0.390	42,500
2026-09-03	0.400	0.410	0.390	0.410	0.410	34,000
2026-09-02	0.430	0.430	0.400	0.400	0.400	42,800
2026-09-01	0.430	0.430	0.410	0.410	0.410	83,300
2026-08-31	0.440	0.450	0.440	0.440	0.440	78,500
2026-08-28	0.460	0.460	0.430	0.440	0.440	65,800
2026-08-27	0.480	0.480	0.450	0.450	0.450	146,600
2026-08-26	0.490	0.490	0.460	0.460	0.460	85,600
2026-08-25	0.450	0.480	0.450	0.480	0.480	67,100
2026-08-24	0.440	0.480	0.430	0.450	0.450	89,800
2026-08-21	0.460	0.460	0.430	0.440	0.440	48,200
2026-08-20	0.460	0.460	0.440	0.440	0.440	42,800
2026-08-19	0.440	0.450	0.430	0.450	0.450	170,300
2026-08-18	0.500	0.510	0.390	0.390	0.390	580,500
2026-08-17	0.410	0.450	0.410	0.450	0.450	278,600
2026-08-14	0.390	0.410	0.390	0.410	0.410	44,900
2026-08-13	0.400	0.400	0.380	0.400	0.400	31,300
2026-08-12	0.400	0.400	0.390	0.390	0.390	20,900
2026-08-11	0.400	0.400	0.400	0.400	0.400	8,700
2026-08-10	0.380	0.400	0.380	0.400	0.400	32,300
2026-08-07	0.360	0.380	0.360	0.380	0.380	23,900
2026-08-06	0.360	0.360	0.350	0.360	0.360	28,000
2026-08-05	0.370	0.370	0.350	0.360	0.360	66,000
2026-08-04	0.380	0.380	0.360	0.370	0.370	49,400
2026-07-31	0.350	0.360	0.340	0.360	0.360	23,200
2026-07-30	0.340	0.350	0.340	0.350	0.350	46,000
2026-07-29	0.340	0.350	0.320	0.340	0.340	374,700
2026-07-28	0.360	0.360	0.340	0.340	0.340	155,600
2026-07-27	0.350	0.360	0.340	0.350	0.350	70,600
2026-07-24	0.380	0.380	0.350	0.350	0.350	41,200
2026-07-23	0.380	0.380	0.360	0.370	0.370	96,400

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.