Focus Graphite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.290	0.320	0.290	0.320	0.320	9,000
2023-06-14	0.300	0.310	0.290	0.310	0.310	19,900
2023-06-13	0.300	0.310	0.300	0.310	0.310	10,600
2023-06-12	0.290	0.310	0.290	0.310	0.310	10,900
2023-06-09	0.320	0.320	0.320	0.320	0.320	0
2023-06-08	0.320	0.320	0.320	0.320	0.320	500
2023-06-07	0.310	0.310	0.310	0.310	0.310	1,000
2023-06-06	0.310	0.330	0.310	0.330	0.330	7,500
2023-06-05	0.310	0.310	0.310	0.310	0.310	2,600
2023-06-02	0.330	0.360	0.330	0.360	0.360	14,500
2023-06-01	0.320	0.330	0.320	0.330	0.330	2,600
2023-05-31	0.310	0.340	0.310	0.340	0.340	17,500
2023-05-30	0.370	0.370	0.280	0.330	0.330	76,300
2023-05-29	0.340	0.350	0.340	0.350	0.350	2,600
2023-05-26	0.400	0.400	0.360	0.360	0.360	4,500
2023-05-25	0.360	0.380	0.360	0.370	0.370	34,200
2023-05-24	0.430	0.460	0.380	0.400	0.400	25,900
2023-05-23	0.390	0.420	0.390	0.420	0.420	19,400
2023-05-19	0.340	0.390	0.280	0.390	0.390	174,600
2023-05-18	0.310	0.350	0.310	0.350	0.350	2,800
2023-05-17	0.280	0.290	0.280	0.280	0.280	15,000
2023-05-16	0.270	0.270	0.270	0.270	0.270	500
2023-05-15	0.310	0.310	0.280	0.280	0.280	39,200
2023-05-12	0.310	0.310	0.310	0.310	0.310	4,300
2023-05-11	0.320	0.320	0.300	0.310	0.310	11,600
2023-05-10	0.300	0.310	0.300	0.310	0.310	17,200
2023-05-09	0.290	0.300	0.280	0.300	0.300	26,600
2023-05-08	0.300	0.310	0.280	0.280	0.280	9,100
2023-05-05	0.320	0.330	0.320	0.330	0.330	24,600
2023-05-04	0.330	0.330	0.320	0.330	0.330	12,600
2023-05-03	0.350	0.350	0.350	0.350	0.350	1,500
2023-05-02	0.330	0.350	0.330	0.350	0.350	2,200
2023-05-01	0.360	0.360	0.360	0.360	0.360	11,000
2023-04-28	0.370	0.370	0.370	0.370	0.370	3,900
2023-04-27	0.360	0.360	0.360	0.360	0.360	0
2023-04-26	0.360	0.360	0.360	0.360	0.360	0
2023-04-25	0.360	0.360	0.360	0.360	0.360	3,100
2023-04-24	0.360	0.390	0.360	0.390	0.390	6,200
2023-04-21	0.360	0.360	0.360	0.360	0.360	2,100
2023-04-20	0.350	0.360	0.340	0.360	0.360	15,800
2023-04-19	0.340	0.350	0.330	0.330	0.330	10,900
2023-04-18	0.360	0.370	0.330	0.330	0.330	33,100
2023-04-17	0.380	0.380	0.380	0.380	0.380	0
2023-04-14	0.390	0.390	0.380	0.380	0.380	4,900
2023-04-13	0.370	0.380	0.370	0.380	0.380	15,200
2023-04-12	0.360	0.360	0.360	0.360	0.360	1,000
2023-04-11	0.370	0.370	0.330	0.360	0.360	22,300
2023-04-10	0.400	0.400	0.380	0.380	0.380	20,100
2023-04-06	0.390	0.390	0.390	0.390	0.390	1,500
2023-04-05	0.390	0.390	0.390	0.390	0.390	300
2023-04-04	0.400	0.400	0.380	0.390	0.390	27,800
2023-04-03	0.400	0.400	0.400	0.400	0.400	400
2023-03-31	0.430	0.430	0.390	0.400	0.400	24,600
2023-03-30	0.420	0.420	0.420	0.420	0.420	3,400
2023-03-29	0.440	0.440	0.420	0.440	0.440	11,500
2023-03-28	0.440	0.440	0.370	0.420	0.420	49,500
2023-03-27	0.440	0.450	0.430	0.450	0.450	32,100
2023-03-24	0.450	0.490	0.450	0.460	0.460	12,500
2023-03-23	0.430	0.450	0.430	0.450	0.450	4,000
2023-03-22	0.460	0.460	0.420	0.420	0.420	93,000

← NewerPage 15 of 21 · 1,255 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.