UK markets close in 4 hours 38 minutes

Fiore Gold Ltd. (F.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
1.40000.0000 (0.00%)
At close: 12:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20201.40001.40001.40001.40001.400021,000
25 Nov 20201.40001.42001.38001.40001.400096,600
24 Nov 20201.40001.43001.38001.39001.3900151,400
23 Nov 20201.45001.46001.38001.46001.4600219,500
20 Nov 20201.47001.49001.47001.47001.470025,200
19 Nov 20201.45001.48001.45001.46001.4600102,400
18 Nov 20201.52001.52001.45001.47001.4700170,400
17 Nov 20201.53001.53001.49001.50001.500083,500
16 Nov 20201.59001.59001.53001.54001.540014,600
13 Nov 20201.56001.58001.53001.54001.5400113,600
12 Nov 20201.56001.58001.55001.56001.5600157,200
11 Nov 20201.53001.58001.49001.58001.580088,200
10 Nov 20201.58001.59001.52001.55001.5500180,500
09 Nov 20201.57001.61001.51001.59001.5900167,400
06 Nov 20201.65001.65001.59001.62001.6200146,600
05 Nov 20201.55001.61001.54001.61001.6100465,100
04 Nov 20201.53001.53001.51001.52001.520087,700
03 Nov 20201.50001.54001.50001.52001.520046,600
02 Nov 20201.52001.53001.48001.51001.5100195,700
30 Oct 20201.48001.52001.45001.50001.5000409,300
29 Oct 20201.45001.53001.45001.47001.4700107,500
28 Oct 20201.57001.59001.46001.49001.4900637,200
27 Oct 20201.60001.62001.58001.61001.610077,600
26 Oct 20201.62001.62001.55001.60001.6000202,800
23 Oct 20201.61001.63001.61001.63001.630034,300
22 Oct 20201.61001.66001.60001.60001.6000138,900
21 Oct 20201.62001.66001.62001.65001.6500112,500
20 Oct 20201.58001.62001.56001.61001.610078,600
19 Oct 20201.61001.64001.55001.58001.5800118,300
16 Oct 20201.58001.60001.56001.60001.6000173,100
15 Oct 20201.54001.59001.51001.59001.5900126,000
14 Oct 20201.54001.58001.53001.54001.5400487,800
13 Oct 20201.58001.58001.52001.53001.5300106,600
09 Oct 20201.60001.61001.57001.58001.5800116,400
08 Oct 20201.55001.60001.54001.59001.590098,200
07 Oct 20201.58001.60001.55001.55001.5500140,700
06 Oct 20201.62001.69001.57001.57001.5700119,400
05 Oct 20201.60001.67001.57001.64001.6400187,000
02 Oct 20201.61001.61001.58001.58001.580043,400
01 Oct 20201.61001.64001.59001.61001.6100101,100
30 Sep 20201.60001.65001.53001.57001.5700174,500
29 Sep 20201.54001.64001.54001.64001.6400310,900
28 Sep 20201.49001.56001.49001.53001.5300102,000
25 Sep 20201.47001.48001.40001.46001.4600105,000
24 Sep 20201.42001.53001.39001.50001.5000251,100
23 Sep 20201.49001.50001.36001.42001.4200735,300
22 Sep 20201.54001.57001.51001.52001.5200153,900
21 Sep 20201.63001.63001.49001.53001.5300387,700
18 Sep 20201.66001.69001.65001.66001.660070,700
17 Sep 20201.67001.68001.66001.66001.660078,900
16 Sep 20201.69001.71001.68001.68001.6800100,400
15 Sep 20201.73001.73001.67001.68001.6800232,500
14 Sep 20201.69001.72001.65001.70001.7000284,300
11 Sep 20201.74001.74001.69001.69001.690061,600
10 Sep 20201.71001.75001.68001.70001.7000255,400
09 Sep 20201.68001.70001.66001.68001.6800158,700
08 Sep 20201.62001.69001.57001.68501.6850232,600
04 Sep 20201.65001.66001.57001.62001.6200116,500
03 Sep 20201.70001.70001.60001.64001.6400157,400
02 Sep 20201.64001.70001.59001.70001.7000209,700
01 Sep 20201.70001.70001.62001.66001.6600689,900
31 Aug 20201.65001.69001.64001.65001.6500373,900
28 Aug 20201.61001.65001.59001.65001.6500183,900
27 Aug 20201.61001.62001.55001.61001.6100265,000
26 Aug 20201.53001.62001.52001.60001.6000441,500
25 Aug 20201.42001.46001.38001.46001.4600141,900
24 Aug 20201.51001.51001.43001.43001.430092,100
21 Aug 20201.54001.54001.43001.50001.500094,200
20 Aug 20201.55001.58001.48001.53001.5300275,800
19 Aug 20201.58001.62001.48001.49001.4900304,800
18 Aug 20201.59001.64001.55001.58001.5800390,600
17 Aug 20201.45001.56001.42001.56001.5600639,300
14 Aug 20201.43001.43001.38001.40001.4000142,900
13 Aug 20201.40001.44001.36001.41001.4100363,300
12 Aug 20201.44001.45001.31001.31001.3100358,100
11 Aug 20201.43001.43001.37001.38001.3800388,200
10 Aug 20201.50001.54001.46001.49001.4900211,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...