F.V - Fiore Gold Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20200.45000.45500.43500.45500.4550204,840
Mar 26, 20200.45500.47500.44500.45000.4500162,115
Mar 25, 20200.48500.49500.42500.44000.4400221,528
Mar 24, 20200.44000.55000.44000.46000.4600242,581
Mar 23, 20200.39000.42000.35000.42000.4200122,150
Mar 20, 20200.40500.40500.34500.34500.3450127,080
Mar 19, 20200.36000.38000.34000.38000.380067,262
Mar 18, 20200.39000.39000.34000.35000.3500131,427
Mar 17, 20200.39000.44000.36000.39500.3950307,025
Mar 16, 20200.33000.40000.32000.39000.3900206,911
Mar 13, 20200.38000.38000.34000.34500.3450300,042
Mar 12, 20200.39500.41000.27000.39500.3950531,488
Mar 11, 20200.44000.44000.40000.40000.4000128,000
Mar 10, 20200.46500.47000.40000.43000.4300743,639
Mar 09, 20200.51000.54000.44000.46000.4600465,022
Mar 06, 20200.54000.54000.50000.51000.5100307,150
Mar 05, 20200.52000.54000.48500.54000.5400731,331
Mar 04, 20200.53000.53000.49000.49000.4900433,201
Mar 03, 20200.51000.55000.47000.50000.5000367,242
Mar 02, 20200.48500.50000.47500.48500.4850216,310
Feb 28, 20200.47000.47000.42000.47000.4700483,606
Feb 27, 20200.54000.54000.51000.51000.5100131,786
Feb 26, 20200.55000.55000.52000.54000.5400186,137
Feb 25, 20200.61000.61000.53000.53000.5300242,395
Feb 24, 20200.66000.67000.61000.61000.6100291,516
Feb 21, 20200.58000.63000.58000.63000.6300460,078
Feb 20, 20200.59000.60000.57000.58000.5800142,562
Feb 19, 20200.57000.60000.56000.59000.5900250,159
Feb 18, 20200.55000.58000.55000.58000.5800264,755
Feb 14, 20200.56000.56000.53000.53000.5300157,438
Feb 13, 20200.56000.56000.55000.56000.560018,405
Feb 12, 20200.57000.57000.56000.56000.560041,940
Feb 11, 20200.55000.57000.54000.57000.570050,465
Feb 10, 20200.56000.57000.55000.56000.5600130,243
Feb 07, 20200.54000.55000.54000.55000.550036,200
Feb 06, 20200.53000.54000.52000.54000.540099,654
Feb 05, 20200.52000.52000.51000.51000.510029,449
Feb 04, 20200.50000.51000.50000.51000.510088,301
Feb 03, 20200.50000.52000.50000.50000.5000176,941
Jan 31, 20200.51000.52000.50000.50000.500050,292
Jan 30, 20200.52000.52000.51000.51000.510035,900
Jan 29, 20200.52000.52000.51000.51000.51001,500
Jan 28, 20200.53000.53000.51000.51000.510090,291
Jan 27, 20200.53000.53000.50000.53000.5300126,569
Jan 24, 20200.52000.54000.49500.53000.5300160,468
Jan 23, 20200.53000.54000.53000.54000.540087,000
Jan 22, 20200.50000.54000.50000.52000.520048,250
Jan 21, 20200.53000.55000.49500.50000.5000125,949
Jan 20, 20200.55000.55000.53000.53000.530070,310
Jan 17, 20200.53000.53000.53000.53000.53006,708
Jan 16, 20200.55000.55000.51000.53000.530089,638
Jan 15, 20200.55000.55000.54000.55000.550048,359
Jan 14, 20200.56000.56000.53000.54000.5400110,151
Jan 13, 20200.57000.57000.55000.55000.5500102,264
Jan 10, 20200.57000.57000.55000.57000.570080,167
Jan 09, 20200.57000.58000.56000.56000.5600236,384
Jan 08, 20200.56000.59000.55000.56000.5600259,255
Jan 07, 20200.54000.57000.52000.57000.5700139,254
Jan 06, 20200.57000.58000.53000.54000.540064,450
Jan 03, 20200.56000.56000.55000.55000.5500119,455
Jan 02, 20200.54000.56000.54000.56000.5600165,730
Dec 31, 20190.54000.54000.52000.54000.5400202,800
Dec 30, 20190.51000.54000.51000.54000.5400154,865
Dec 27, 20190.53000.53000.49000.50000.5000334,629
Dec 24, 20190.52000.53000.52000.53000.5300119,373
Dec 23, 20190.48000.52000.47000.52000.5200144,550
Dec 20, 20190.47500.50000.47000.47000.470079,401
Dec 19, 20190.48500.50000.48000.49000.490066,623
Dec 18, 20190.47000.49000.46000.49000.490063,932
Dec 17, 20190.49500.49500.47000.48000.4800162,150
Dec 16, 20190.51000.53000.49500.49500.495044,100
Dec 13, 20190.53000.53000.50000.50000.500099,149
Dec 12, 20190.53000.53000.52000.53000.530031,187
Dec 11, 20190.55000.56000.51000.53000.5300129,164
Dec 10, 20190.52000.56000.52000.56000.5600262,070
Dec 09, 20190.51000.53000.50000.53000.5300133,206
Dec 06, 20190.51000.53000.48500.53000.5300347,888
Dec 05, 20190.49500.52000.48000.51000.5100216,506
Dec 04, 20190.50000.60000.48000.48000.4800730,791
Dec 03, 20190.41000.49000.40000.48500.4850987,124
Dec 02, 20190.42000.42000.40500.40500.405040,800
Nov 29, 20190.41000.42000.40500.40500.405035,615
Nov 28, 20190.40000.41000.40000.41000.410036,100
Nov 27, 20190.41000.41000.40000.40500.405017,000
Nov 26, 20190.40000.41000.40000.41000.410079,400
Nov 25, 20190.41000.41000.40000.40000.400021,500
Nov 22, 20190.43000.43000.41000.43000.430014,310
Nov 21, 20190.42000.42000.42000.42000.42003,500
Nov 20, 20190.42000.43000.41000.42000.420047,509
Nov 19, 20190.42500.42500.42000.42000.42005,925
Nov 18, 20190.43500.43500.40000.40500.405052,956
Nov 15, 20190.40000.43500.40000.43500.435035,809
Nov 14, 20190.44500.44500.40000.40000.400058,626
Nov 13, 20190.40000.44000.40000.43500.435064,915
Nov 12, 20190.39500.40000.38000.40000.4000108,140
Nov 11, 20190.40000.40000.39000.39000.390068,750
Nov 08, 20190.40000.41000.39000.39000.3900108,155
Nov 07, 20190.41000.41500.39500.39500.395044,485
Nov 06, 20190.40000.41000.40000.41000.410037,500
Nov 05, 20190.42000.42000.39000.39000.390079,650
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...