UK markets closed

Fiore Gold Ltd. (F.V)

TSXV - TSXV Delayed price. Currency in CAD
Add to watchlist
1.4700-0.0400 (-2.65%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj. close**Volume
07 Aug 20201.52001.53001.45001.47001.4700188,500
06 Aug 20201.50001.59001.46001.51001.5100633,700
05 Aug 20201.48001.51001.46001.47001.4700350,800
04 Aug 20201.43001.47001.38001.47001.4700509,000
31 Jul 20201.37001.48001.36001.47001.4700240,500
30 Jul 20201.36001.40001.33001.34001.3400224,600
29 Jul 20201.35001.42001.33001.41001.4100236,700
28 Jul 20201.45001.45001.38001.38001.3800272,400
27 Jul 20201.42001.46001.40001.45001.4500421,300
24 Jul 20201.44001.44001.35001.37001.3700217,800
23 Jul 20201.44001.44001.36001.37001.3700181,900
22 Jul 20201.47001.49001.40001.42001.4200277,000
21 Jul 20201.49001.52001.42001.46001.4600413,900
20 Jul 20201.44001.47001.42001.47001.4700318,800
17 Jul 20201.43001.44001.41001.43001.430081,400
16 Jul 20201.48001.48001.39001.43001.4300208,500
15 Jul 20201.46001.48001.43001.44001.4400254,200
14 Jul 20201.41001.48001.32001.48001.4800674,000
13 Jul 20201.39001.45001.36001.40001.4000810,300
10 Jul 20201.40001.40001.29001.31001.3100427,900
09 Jul 20201.41001.42001.32001.39001.3900689,700
08 Jul 20201.35001.39001.32001.39001.3900551,500
07 Jul 20201.25001.25001.22001.23001.2300118,800
06 Jul 20201.26001.30001.23001.26001.2600341,800
03 Jul 20201.28001.35001.24001.25001.2500374,800
02 Jul 20201.16001.31001.15001.28001.2800710,200
30 Jun 20201.21001.21001.11001.16001.1600728,200
29 Jun 20201.08001.18001.06001.16001.1600507,800
26 Jun 20201.07001.08001.03001.08001.0800487,500
25 Jun 20201.03001.07001.02001.05001.0500632,800
24 Jun 20201.07001.13001.04001.06001.0600477,600
23 Jun 20201.02001.08001.00001.07001.0700427,800
22 Jun 20201.01001.02000.99001.00001.000097,400
19 Jun 20200.96000.99000.95000.99000.9900119,100
18 Jun 20200.96000.97000.94000.96000.960036,100
17 Jun 20200.96000.98000.95000.96000.960044,200
16 Jun 20200.96000.97000.93000.97000.970086,900
15 Jun 20200.93001.00000.92000.97000.9700191,400
12 Jun 20200.99000.99000.94000.94000.9400338,900
11 Jun 20201.00001.00000.93000.96000.9600391,300
10 Jun 20200.96001.00000.94001.00001.0000407,700
09 Jun 20200.99001.01000.93000.96000.9600415,300
08 Jun 20201.02001.03000.97000.99000.9900228,300
05 Jun 20200.99001.00000.96000.99000.9900276,700
04 Jun 20201.03001.04001.01001.04001.0400184,100
03 Jun 20201.00001.02000.95001.00001.0000321,200
02 Jun 20201.07001.13001.02001.05001.0500467,400
01 Jun 20201.06001.09001.03001.07001.0700235,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more