Focus Graphite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.660	0.660	0.570	0.580	0.580	267,200
2025-11-03	0.760	0.760	0.610	0.660	0.660	620,000
2025-10-31	0.580	0.580	0.580	0.580	0.580	0
2025-10-30	0.580	0.580	0.530	0.580	0.580	96,600
2025-10-29	0.550	0.580	0.550	0.570	0.570	83,900
2025-10-28	0.540	0.560	0.520	0.540	0.540	100,900
2025-10-27	0.590	0.590	0.540	0.550	0.550	202,000
2025-10-24	0.560	0.600	0.560	0.600	0.600	141,300
2025-10-23	0.570	0.580	0.550	0.570	0.570	104,200
2025-10-22	0.520	0.570	0.490	0.570	0.570	89,000
2025-10-21	0.530	0.530	0.430	0.480	0.480	242,400
2025-10-20	0.520	0.600	0.500	0.510	0.510	109,600
2025-10-17	0.580	0.590	0.500	0.560	0.560	203,100
2025-10-16	0.570	0.580	0.500	0.580	0.580	140,500
2025-10-15	0.660	0.660	0.540	0.550	0.550	197,400
2025-10-14	0.640	0.670	0.610	0.620	0.620	388,500
2025-10-10	0.510	0.690	0.510	0.600	0.600	870,200
2025-10-09	0.410	0.530	0.400	0.510	0.510	721,200
2025-10-08	0.390	0.410	0.380	0.400	0.400	362,800
2025-10-07	0.330	0.390	0.320	0.390	0.390	305,400
2025-10-06	0.330	0.330	0.320	0.330	0.330	58,800
2025-10-03	0.300	0.320	0.300	0.320	0.320	62,100
2025-10-02	0.310	0.310	0.280	0.290	0.290	97,400
2025-10-01	0.300	0.350	0.300	0.310	0.310	114,300
2025-09-30	0.300	0.300	0.280	0.300	0.300	35,500
2025-09-29	0.320	0.320	0.280	0.300	0.300	156,100
2025-09-26	0.320	0.320	0.300	0.310	0.310	178,200
2025-09-25	0.320	0.330	0.320	0.320	0.320	25,800
2025-09-24	0.330	0.330	0.320	0.320	0.320	17,700
2025-09-23	0.320	0.320	0.310	0.320	0.320	14,600
2025-09-22	0.330	0.330	0.300	0.300	0.300	94,100
2025-09-19	0.350	0.350	0.320	0.320	0.320	60,500
2025-09-18	0.320	0.320	0.310	0.320	0.320	32,300
2025-09-17	0.320	0.320	0.310	0.310	0.310	14,700
2025-09-16	0.340	0.340	0.310	0.310	0.310	29,700
2025-09-15	0.330	0.340	0.330	0.330	0.330	27,000
2025-09-12	0.320	0.350	0.320	0.340	0.340	7,800
2025-09-11	0.340	0.360	0.330	0.360	0.360	107,100
2025-09-10	0.310	0.340	0.310	0.340	0.340	106,600
2025-09-09	0.320	0.320	0.300	0.310	0.310	47,300
2025-09-08	0.330	0.330	0.310	0.310	0.310	74,600
2025-09-05	0.310	0.310	0.310	0.310	0.310	28,600
2025-09-04	0.330	0.330	0.310	0.310	0.310	246,100
2025-09-03	0.320	0.340	0.300	0.310	0.310	196,000
2025-09-02	0.330	0.350	0.320	0.320	0.320	169,200
2025-08-29	0.330	0.350	0.310	0.320	0.320	140,700
2025-08-28	0.390	0.390	0.330	0.330	0.330	230,300
2025-08-27	0.380	0.390	0.370	0.380	0.380	238,500
2025-08-26	0.330	0.380	0.310	0.380	0.380	278,100
2025-08-25	0.300	0.320	0.300	0.300	0.300	78,200
2025-08-22	0.320	0.320	0.300	0.300	0.300	133,100
2025-08-21	0.330	0.330	0.280	0.310	0.310	294,400
2025-08-20	0.340	0.380	0.340	0.340	0.340	237,400
2025-08-19	0.350	0.350	0.270	0.340	0.340	584,800
2025-08-18	0.440	0.440	0.300	0.340	0.340	1,233,900
2025-08-15	0.270	0.390	0.270	0.350	0.350	866,600
2025-08-14	0.260	0.280	0.230	0.270	0.270	258,500
2025-08-13	0.200	0.260	0.200	0.240	0.240	471,900
2025-08-12	0.180	0.200	0.170	0.190	0.190	389,000
2025-08-11	0.180	0.180	0.160	0.180	0.180	103,400

← NewerPage 5 of 21 · 1,259 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.