Focus Graphite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.410	0.420	0.400	0.420	0.420	272,100
2026-01-29	0.440	0.440	0.410	0.410	0.410	111,400
2026-01-28	0.430	0.440	0.420	0.420	0.420	100,900
2026-01-27	0.440	0.440	0.430	0.430	0.430	73,500
2026-01-26	0.470	0.470	0.420	0.420	0.420	390,500
2026-01-23	0.420	0.470	0.420	0.470	0.470	233,100
2026-01-22	0.430	0.440	0.420	0.420	0.420	169,800
2026-01-21	0.430	0.440	0.420	0.420	0.420	142,400
2026-01-20	0.420	0.430	0.420	0.420	0.420	78,700
2026-01-19	0.440	0.450	0.420	0.420	0.420	145,800
2026-01-16	0.430	0.430	0.410	0.430	0.430	185,000
2026-01-15	0.440	0.450	0.430	0.430	0.430	348,900
2026-01-14	0.480	0.480	0.420	0.430	0.430	402,800
2026-01-13	0.490	0.500	0.450	0.460	0.460	562,700
2026-01-12	0.500	0.520	0.450	0.470	0.470	958,000
2026-01-09	0.500	0.530	0.490	0.490	0.490	394,600
2026-01-08	0.460	0.540	0.460	0.480	0.480	1,359,700
2026-01-07	0.460	0.500	0.430	0.450	0.450	500,300
2026-01-06	0.430	0.460	0.430	0.440	0.440	423,500
2026-01-05	0.440	0.460	0.430	0.430	0.430	512,100
2026-01-02	0.430	0.450	0.430	0.450	0.450	211,000
2025-12-31	0.450	0.450	0.430	0.440	0.440	106,700
2025-12-30	0.470	0.500	0.440	0.450	0.450	379,200
2025-12-29	0.440	0.520	0.440	0.460	0.460	1,258,200
2025-12-24	0.440	0.440	0.410	0.430	0.430	89,400
2025-12-23	0.360	0.460	0.350	0.430	0.430	1,829,300
2025-12-22	0.350	0.350	0.340	0.350	0.350	190,400
2025-12-19	0.370	0.370	0.340	0.340	0.340	159,000
2025-12-18	0.380	0.390	0.350	0.360	0.360	337,900
2025-12-17	0.400	0.400	0.380	0.390	0.390	203,700
2025-12-16	0.400	0.400	0.380	0.400	0.400	331,100
2025-12-15	0.350	0.430	0.350	0.390	0.390	362,800
2025-12-12	0.370	0.370	0.350	0.350	0.350	562,900
2025-12-11	0.380	0.390	0.350	0.350	0.350	859,200
2025-12-10	0.330	0.340	0.330	0.340	0.340	321,400
2025-12-09	0.330	0.350	0.330	0.330	0.330	179,000
2025-12-08	0.360	0.370	0.330	0.330	0.330	949,300
2025-12-05	0.390	0.390	0.350	0.360	0.360	452,900
2025-12-04	0.390	0.400	0.390	0.390	0.390	76,100
2025-12-03	0.380	0.400	0.370	0.390	0.390	152,200
2025-12-02	0.380	0.380	0.370	0.370	0.370	60,300
2025-12-01	0.380	0.400	0.380	0.390	0.390	77,300
2025-11-28	0.400	0.410	0.400	0.400	0.400	64,800
2025-11-27	0.400	0.400	0.380	0.400	0.400	20,600
2025-11-26	0.400	0.420	0.390	0.390	0.390	67,600
2025-11-25	0.390	0.430	0.390	0.430	0.430	106,000
2025-11-24	0.420	0.420	0.380	0.390	0.390	42,700
2025-11-21	0.430	0.440	0.370	0.400	0.400	1,242,500
2025-11-20	0.470	0.490	0.450	0.490	0.490	273,000
2025-11-19	0.480	0.500	0.460	0.480	0.480	147,400
2025-11-18	0.500	0.510	0.480	0.480	0.480	102,700
2025-11-17	0.450	0.500	0.450	0.480	0.480	294,800
2025-11-14	0.520	0.520	0.430	0.450	0.450	183,600
2025-11-13	0.540	0.540	0.470	0.500	0.500	247,100
2025-11-12	0.570	0.570	0.550	0.550	0.550	248,300
2025-11-11	0.560	0.580	0.550	0.580	0.580	43,300
2025-11-10	0.570	0.580	0.570	0.570	0.570	104,800
2025-11-07	0.560	0.640	0.560	0.590	0.590	175,600
2025-11-06	0.570	0.580	0.540	0.550	0.550	152,000
2025-11-05	0.550	0.570	0.530	0.540	0.540	226,300

← NewerPage 4 of 5 · 252 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.