Focus Graphite Inc. FMS
TSXV · Canada · Non-Energy Minerals
CAD 0.43000.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.43 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 28.78K |
| 2026-10-01 | CAD 0.43 | +2.38% | CAD 0.42 | CAD 0.44 | CAD 0.42 | 29.20K |
| 2026-09-30 | CAD 0.42 | +2.44% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 52.60K |
| 2026-09-29 | CAD 0.41 | -2.38% | CAD 0.42 | CAD 0.42 | CAD 0.41 |
| 23.90K |
| 2026-09-28 | CAD 0.42 | 0.00% | CAD 0.41 | CAD 0.42 | CAD 0.39 | 61.70K |
| 2026-09-25 | CAD 0.42 | -2.33% | CAD 0.43 | CAD 0.44 | CAD 0.41 | 51.20K |
| 2026-09-24 | CAD 0.43 | 0.00% | CAD 0.42 | CAD 0.45 | CAD 0.42 | 51.80K |
| 2026-09-23 | CAD 0.43 | +4.88% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 35.50K |
| 2026-09-22 | CAD 0.41 | -2.38% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 38.10K |
| 2026-09-21 | CAD 0.42 | +2.44% | CAD 0.41 | CAD 0.42 | CAD 0.39 | 58.40K |
| 2026-09-18 | CAD 0.41 | -2.38% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 17.30K |
| 2026-09-17 | CAD 0.42 | +5.00% | CAD 0.41 | CAD 0.42 | CAD 0.41 | 23.10K |
| 2026-09-16 | CAD 0.40 | -11.11% | CAD 0.45 | CAD 0.45 | CAD 0.40 | 181.20K |
| 2026-09-15 | CAD 0.45 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.43 | 27.30K |
| 2026-09-14 | CAD 0.45 | +7.14% | CAD 0.44 | CAD 0.45 | CAD 0.43 | 124.40K |
| 2026-09-11 | CAD 0.42 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 85.00K |
| 2026-09-10 | CAD 0.42 | +2.44% | CAD 0.41 | CAD 0.43 | CAD 0.39 | 48.00K |
| 2026-09-09 | CAD 0.41 | +5.13% | CAD 0.40 | CAD 0.41 | CAD 0.39 | 25.70K |
| 2026-09-08 | CAD 0.39 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 36.10K |
| 2026-09-04 | CAD 0.39 | -4.88% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 42.50K |
| 2026-09-03 | CAD 0.41 | +2.50% | CAD 0.40 | CAD 0.41 | CAD 0.39 | 34.00K |
| 2026-09-02 | CAD 0.40 | -2.44% | CAD 0.43 | CAD 0.43 | CAD 0.40 | 42.80K |
| 2026-09-01 | CAD 0.41 | -6.82% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 83.30K |
| 2026-08-31 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.45 | CAD 0.44 | 78.50K |
| 2026-08-28 | CAD 0.44 | -2.22% | CAD 0.46 | CAD 0.46 | CAD 0.43 | 65.80K |
| 2026-08-27 | CAD 0.45 | -2.17% | CAD 0.48 | CAD 0.48 | CAD 0.45 | 146.60K |
| 2026-08-26 | CAD 0.46 | -4.17% | CAD 0.49 | CAD 0.49 | CAD 0.46 | 85.60K |
| 2026-08-25 | CAD 0.48 | +6.67% | CAD 0.45 | CAD 0.48 | CAD 0.45 | 67.10K |
| 2026-08-24 | CAD 0.45 | +2.27% | CAD 0.44 | CAD 0.48 | CAD 0.43 | 89.80K |
| 2026-08-21 | CAD 0.44 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.43 | 48.20K |
| 2026-08-20 | CAD 0.44 | -2.22% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 42.80K |
| 2026-08-19 | CAD 0.45 | +15.38% | CAD 0.44 | CAD 0.45 | CAD 0.43 | 170.30K |
| 2026-08-18 | CAD 0.39 | -13.33% | CAD 0.50 | CAD 0.51 | CAD 0.39 | 580.50K |
| 2026-08-17 | CAD 0.45 | +9.76% | CAD 0.41 | CAD 0.45 | CAD 0.41 | 278.60K |
| 2026-08-14 | CAD 0.41 | +2.50% | CAD 0.39 | CAD 0.41 | CAD 0.39 | 44.90K |
| 2026-08-13 | CAD 0.40 | +2.56% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 31.30K |
| 2026-08-12 | CAD 0.39 | -2.50% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 20.90K |
| 2026-08-11 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 8.70K |
| 2026-08-10 | CAD 0.40 | +5.26% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 32.30K |
| 2026-08-07 | CAD 0.38 | +5.56% | CAD 0.36 | CAD 0.38 | CAD 0.36 | 23.90K |
| 2026-08-06 | CAD 0.36 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.35 | 28.00K |
| 2026-08-05 | CAD 0.36 | -2.70% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 66.00K |
| 2026-08-04 | CAD 0.37 | +2.78% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 49.40K |
| 2026-07-31 | CAD 0.36 | +2.86% | CAD 0.35 | CAD 0.36 | CAD 0.34 | 23.20K |
| 2026-07-30 | CAD 0.35 | +2.94% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 46.00K |
| 2026-07-29 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.35 | CAD 0.32 | 374.70K |
| 2026-07-28 | CAD 0.34 | -2.86% | CAD 0.36 | CAD 0.36 | CAD 0.34 | 155.60K |
| 2026-07-27 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.36 | CAD 0.34 | 70.60K |
| 2026-07-24 | CAD 0.35 | -5.41% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 41.20K |
| 2026-07-23 | CAD 0.37 | +2.78% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 96.40K |
| 2026-07-22 | CAD 0.36 | -2.70% | CAD 0.40 | CAD 0.40 | CAD 0.36 | 42.20K |
| 2026-07-21 | CAD 0.37 | 0.00% | CAD 0.36 | CAD 0.37 | CAD 0.34 | 99.70K |
| 2026-07-20 | CAD 0.37 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 68.30K |
| 2026-07-17 | CAD 0.37 | -2.63% | CAD 0.41 | CAD 0.41 | CAD 0.36 | 39.60K |
| 2026-07-16 | CAD 0.38 | -2.56% | CAD 0.39 | CAD 0.39 | CAD 0.36 | 122.40K |
| 2026-07-15 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.40 | CAD 0.39 | 57.90K |
| 2026-07-14 | CAD 0.39 | -2.50% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 75.60K |
| 2026-07-13 | CAD 0.40 | -2.44% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 122.90K |
| 2026-07-10 | CAD 0.41 | +2.50% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 11.10K |
| 2026-07-09 | CAD 0.40 | -2.44% | CAD 0.41 | CAD 0.42 | CAD 0.40 | 27.10K |
| 2026-07-08 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 28.50K |
| 2026-07-07 | CAD 0.41 | -2.38% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 42.60K |
| 2026-07-06 | CAD 0.42 | +2.44% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 15.90K |
| 2026-07-03 | CAD 0.41 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 5.10K |
| 2026-07-02 | CAD 0.41 | 0.00% | CAD 0.40 | CAD 0.43 | CAD 0.40 | 82.80K |
| 2026-06-30 | CAD 0.41 | -2.38% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 87.40K |
| 2026-06-29 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 34.70K |
| 2026-06-26 | CAD 0.42 | +5.00% | CAD 0.41 | CAD 0.42 | CAD 0.40 | 29.20K |
| 2026-06-25 | CAD 0.40 | -2.44% | CAD 0.42 | CAD 0.42 | CAD 0.39 | 151.10K |
| 2026-06-24 | CAD 0.41 | -4.65% | CAD 0.45 | CAD 0.45 | CAD 0.41 | 71.40K |
| 2026-06-23 | CAD 0.43 | -6.52% | CAD 0.45 | CAD 0.47 | CAD 0.43 | 114.90K |
| 2026-06-22 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.48 | CAD 0.43 | 228.70K |
| 2026-06-19 | CAD 0.46 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.45 | 105.20K |
| 2026-06-18 | CAD 0.46 | +4.55% | CAD 0.43 | CAD 0.48 | CAD 0.43 | 52.30K |
| 2026-06-17 | CAD 0.44 | -2.22% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 32.90K |
| 2026-06-16 | CAD 0.45 | +4.65% | CAD 0.44 | CAD 0.45 | CAD 0.44 | 76.30K |
| 2026-06-15 | CAD 0.43 | +7.50% | CAD 0.42 | CAD 0.43 | CAD 0.42 | 33.70K |
| 2026-06-12 | CAD 0.40 | -2.44% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 16.50K |
| 2026-06-11 | CAD 0.41 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 34.60K |
| 2026-06-10 | CAD 0.41 | -2.38% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 37.70K |
| 2026-06-09 | CAD 0.42 | -4.55% | CAD 0.47 | CAD 0.47 | CAD 0.41 | 60.80K |
| 2026-06-08 | CAD 0.44 | +4.76% | CAD 0.45 | CAD 0.48 | CAD 0.42 | 184.80K |
| 2026-06-05 | CAD 0.42 | -8.70% | CAD 0.46 | CAD 0.46 | CAD 0.41 | 141.30K |
| 2026-06-04 | CAD 0.46 | -2.13% | CAD 0.47 | CAD 0.48 | CAD 0.46 | 73.90K |
| 2026-06-03 | CAD 0.47 | -2.08% | CAD 0.50 | CAD 0.50 | CAD 0.46 | 133.60K |
| 2026-06-02 | CAD 0.48 | 0.00% | CAD 0.50 | CAD 0.52 | CAD 0.47 | 317.70K |
| 2026-06-01 | CAD 0.48 | +6.67% | CAD 0.45 | CAD 0.54 | CAD 0.45 | 540.40K |
| 2026-05-29 | CAD 0.45 | +7.14% | CAD 0.44 | CAD 0.45 | CAD 0.43 | 106.80K |
| 2026-05-28 | CAD 0.42 | -2.33% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 46.70K |
| 2026-05-27 | CAD 0.43 | -2.27% | CAD 0.44 | CAD 0.45 | CAD 0.42 | 141.30K |