UK Markets closed

Fiore Gold Ltd. (FIOGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.9750-0.0002 (-0.02%)
At close: 3:52PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 May 20211.00001.01000.96900.97000.970026,000
11 May 20211.02001.02000.97500.97500.975059,700
10 May 20210.99801.03000.98901.00001.000073,300
07 May 20211.02601.03000.98000.99800.998046,900
06 May 20211.04901.05000.99001.02001.020062,900
05 May 20210.98801.00000.98800.99000.990026,600
04 May 20211.02001.02000.99601.01001.010014,800
03 May 20211.05001.05001.01001.02001.02009,900
30 Apr 20211.00001.02000.98301.02001.020019,700
29 Apr 20210.99001.00000.97901.00001.000039,700
28 Apr 20210.97500.99400.97200.99000.990033,600
27 Apr 20211.02001.02001.00001.01001.01007,900
26 Apr 20211.01001.02000.99000.99000.990036,600
23 Apr 20211.01001.03001.00001.01001.010024,300
22 Apr 20210.99001.01000.99001.00001.000019,800
21 Apr 20210.97901.01000.96301.01001.010072,300
20 Apr 20211.00001.00000.97800.99000.990025,900
19 Apr 20211.02001.02000.99000.99500.995027,600
16 Apr 20210.99201.02000.99201.01001.010036,600
15 Apr 20210.87601.03000.87600.99000.990067,100
14 Apr 20211.00001.00000.95500.96400.964023,600
13 Apr 20210.99000.99000.96000.97000.970021,600
12 Apr 20211.01001.01000.96000.96000.960045,600
09 Apr 20210.96501.00000.96101.00001.000057,000
08 Apr 20210.95000.99000.92000.98000.9800178,100
07 Apr 20210.95700.95700.91700.91700.917028,200
06 Apr 20210.94000.95000.91900.93300.933092,500
05 Apr 20210.95000.95000.92300.92400.924066,200
01 Apr 20210.94000.95000.89000.92800.9280146,000
31 Mar 20210.87800.91100.87800.91000.910033,100
30 Mar 20210.83000.87300.81500.87000.870076,100
29 Mar 20210.86500.87400.83000.83000.830033,900
26 Mar 20210.89000.89600.84400.87000.870070,100
25 Mar 20210.84500.92700.82400.89800.898035,600
24 Mar 20210.84600.91100.83800.89000.890028,100
23 Mar 20210.91800.91800.83500.89500.8950168,000
22 Mar 20210.93500.94000.90400.93400.934068,000
19 Mar 20210.93800.94100.90700.94000.940032,200
18 Mar 20210.95500.97200.91600.91600.916029,900
17 Mar 20210.93200.96900.91000.95600.956032,600
16 Mar 20210.91000.94300.89000.93200.9320111,900
15 Mar 20210.95000.97000.90000.91000.910059,900
12 Mar 20210.86800.98000.86800.95200.952075,500
11 Mar 20210.95000.96000.91800.92700.927063,500
10 Mar 20210.86100.95300.86100.94000.9400123,400
09 Mar 20210.80800.89800.80800.87000.870089,500
08 Mar 20210.79500.83200.74000.83200.8320136,100
05 Mar 20210.77000.81000.76300.78700.787041,100
04 Mar 20210.81100.84100.75000.75100.7510254,300
03 Mar 20210.82000.85000.80000.81100.8110275,100
02 Mar 20210.87300.87300.82000.82900.8290153,600
01 Mar 20210.89400.90000.84200.84800.848078,500
26 Feb 20210.90000.90000.83600.86200.862095,900
25 Feb 20210.85400.92300.85400.88100.881021,600
24 Feb 20210.88600.92000.88600.91000.910096,900
23 Feb 20210.86200.92000.84000.86000.8600142,900
22 Feb 20210.85000.93000.83200.90000.9000259,300
19 Feb 20210.88200.91800.85800.87000.870054,800
18 Feb 20210.86100.89500.85400.88000.880084,000
17 Feb 20210.91300.91300.85000.89800.8980244,400
16 Feb 20210.90100.95000.89300.91300.9130193,700
12 Feb 20210.91600.97300.88400.92000.9200273,500
11 Feb 20210.90500.92500.87800.91500.9150110,000
10 Feb 20210.93300.94600.91600.92300.9230171,600
09 Feb 20210.95100.96200.92400.93000.9300169,200
08 Feb 20210.95000.96600.92500.94000.9400163,600
05 Feb 20210.92100.95700.91800.94500.945055,500
04 Feb 20210.93500.96800.91600.95000.9500174,600
03 Feb 20210.97400.99100.93000.93000.930093,900
02 Feb 20210.96301.00000.92401.00001.0000148,400
01 Feb 20210.93000.99000.90000.98000.9800273,500
29 Jan 20210.94400.96000.89300.91100.9110122,200
28 Jan 20210.95000.96600.90200.91600.9160156,300
27 Jan 20210.96000.96600.93500.95000.9500120,700
26 Jan 20210.98000.98000.96000.96000.960044,900
25 Jan 20210.98000.98000.93400.98000.9800150,200
22 Jan 20210.94100.98900.93000.98000.9800187,400
21 Jan 20210.98700.98700.93000.97000.970091,100
20 Jan 20210.93000.98900.91000.97000.9700360,900
19 Jan 20211.00001.00000.88500.91300.9130752,000
15 Jan 20211.07001.07001.02001.05001.0500128,300
14 Jan 20211.07001.10101.07001.07001.0700104,400
13 Jan 20211.07001.13001.06001.09001.0900103,000
12 Jan 20211.08301.09001.04001.05601.0560129,300
11 Jan 20211.11301.13001.09001.09001.0900435,500
08 Jan 20211.19001.27001.10501.19001.1900288,900
07 Jan 20211.17501.26001.17501.25001.250078,200
06 Jan 20211.22001.28001.20001.22001.2200142,700
05 Jan 20211.20001.29001.18001.25001.2500472,300
04 Jan 20211.15001.20001.15001.18001.1800170,282
31 Dec 20201.15001.15001.11011.13071.130750,016
30 Dec 20201.08841.15001.08841.15001.150082,492
29 Dec 20201.10401.12001.08001.08001.080089,171
28 Dec 20201.11001.15001.10001.12001.120054,840
24 Dec 20201.11151.12001.10001.11001.110023,810
23 Dec 20201.04501.13871.04501.12991.129987,020
22 Dec 20201.12001.15471.09051.12001.1200163,415
21 Dec 20201.12001.16001.12001.16001.1600148,809
18 Dec 20201.15001.17001.12001.14001.140087,442
17 Dec 20201.12001.18061.09001.13001.1300172,428
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...