Focus Graphite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.400	0.400	0.380	0.390	0.390	68,600
2026-04-27	0.380	0.410	0.380	0.400	0.400	112,500
2026-04-24	0.380	0.380	0.370	0.370	0.370	38,000
2026-04-23	0.390	0.390	0.380	0.380	0.380	13,400
2026-04-22	0.410	0.410	0.370	0.390	0.390	66,100
2026-04-21	0.420	0.420	0.400	0.400	0.400	37,000
2026-04-20	0.410	0.420	0.400	0.410	0.410	200,300
2026-04-17	0.370	0.380	0.370	0.380	0.380	16,200
2026-04-16	0.370	0.380	0.370	0.370	0.370	96,300
2026-04-15	0.370	0.370	0.360	0.370	0.370	45,600
2026-04-14	0.380	0.390	0.370	0.380	0.380	33,400
2026-04-13	0.350	0.390	0.350	0.390	0.390	59,000
2026-04-10	0.380	0.400	0.370	0.370	0.370	40,300
2026-04-09	0.360	0.380	0.350	0.380	0.380	68,500
2026-04-08	0.360	0.360	0.350	0.360	0.360	9,100
2026-04-07	0.350	0.360	0.340	0.340	0.340	46,500
2026-04-06	0.350	0.350	0.350	0.350	0.350	15,200
2026-04-02	0.360	0.360	0.350	0.350	0.350	36,200
2026-04-01	0.340	0.360	0.340	0.360	0.360	17,600
2026-03-31	0.340	0.360	0.340	0.340	0.340	36,400
2026-03-30	0.330	0.340	0.320	0.330	0.330	56,100
2026-03-27	0.340	0.340	0.330	0.330	0.330	81,500
2026-03-26	0.350	0.360	0.330	0.330	0.330	105,500
2026-03-25	0.370	0.370	0.340	0.340	0.340	152,800
2026-03-24	0.360	0.370	0.340	0.370	0.370	64,800
2026-03-23	0.300	0.360	0.300	0.340	0.340	137,900
2026-03-20	0.330	0.330	0.300	0.320	0.320	125,400
2026-03-19	0.320	0.320	0.310	0.310	0.310	142,500
2026-03-18	0.320	0.340	0.320	0.330	0.330	83,300
2026-03-17	0.350	0.350	0.340	0.350	0.350	112,600
2026-03-16	0.400	0.400	0.310	0.330	0.330	893,700
2026-03-13	0.395	0.400	0.375	0.400	0.400	48,717
2026-03-12	0.400	0.400	0.390	0.395	0.395	38,626
2026-03-11	0.415	0.415	0.390	0.390	0.390	75,093
2026-03-10	0.375	0.420	0.375	0.405	0.405	127,717
2026-03-09	0.360	0.385	0.345	0.350	0.350	157,331
2026-03-06	0.400	0.400	0.370	0.370	0.370	139,000
2026-03-05	0.410	0.410	0.380	0.380	0.380	70,200
2026-03-04	0.430	0.430	0.380	0.400	0.400	322,600
2026-03-03	0.430	0.440	0.410	0.420	0.420	330,000
2026-03-02	0.400	0.420	0.370	0.420	0.420	481,700
2026-02-27	0.380	0.380	0.360	0.380	0.380	273,400
2026-02-26	0.390	0.390	0.360	0.380	0.380	95,100
2026-02-25	0.380	0.380	0.370	0.370	0.370	60,100
2026-02-24	0.370	0.380	0.370	0.370	0.370	37,100
2026-02-23	0.390	0.390	0.360	0.370	0.370	109,400
2026-02-20	0.400	0.400	0.380	0.390	0.390	249,700
2026-02-19	0.380	0.390	0.370	0.380	0.380	28,900
2026-02-18	0.380	0.390	0.380	0.380	0.380	47,000
2026-02-17	0.400	0.400	0.360	0.380	0.380	45,500
2026-02-13	0.390	0.400	0.370	0.370	0.370	186,400
2026-02-12	0.370	0.390	0.340	0.380	0.380	179,400
2026-02-11	0.390	0.390	0.350	0.360	0.360	445,500
2026-02-10	0.410	0.410	0.380	0.380	0.380	282,100
2026-02-09	0.450	0.450	0.390	0.390	0.390	279,900
2026-02-06	0.410	0.450	0.400	0.420	0.420	636,500
2026-02-05	0.410	0.440	0.380	0.420	0.420	347,600
2026-02-04	0.460	0.470	0.420	0.430	0.430	378,400
2026-02-03	0.430	0.500	0.430	0.460	0.460	737,800
2026-02-02	0.410	0.430	0.410	0.420	0.420	234,700

← NewerPage 3 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.